Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.71	54.78	54.58	54.58	5,199	-0.21(-0.39%)
Apr 27, 2018	54.64	54.81	54.52	54.80	28,726	+0.14(+0.26%)
Apr 26, 2018	54.46	54.73	54.41	54.66	10,613	+0.29(+0.53%)
Apr 25, 2018	54.08	54.39	54.08	54.37	5,200	-0.02(-0.04%)
Apr 24, 2018	54.52	54.65	54.21	54.39	6,365	-0.22(-0.40%)
Apr 23, 2018	54.65	54.65	54.42	54.61	10,073	-0.13(-0.24%)
Apr 20, 2018	54.69	54.83	54.62	54.74	27,200	-0.25(-0.45%)
Apr 19, 2018	55.06	55.13	54.86	54.99	9,674	-0.32(-0.58%)
Apr 18, 2018	55.17	55.36	55.17	55.31	7,976	+0.28(+0.50%)
Apr 17, 2018	55.06	55.14	55.03	55.03	13,980	+0.30(+0.54%)
Apr 16, 2018	54.70	54.88	54.68	54.73	8,152	+0.16(+0.30%)
Apr 13, 2018	54.75	54.75	54.40	54.57	14,222	-0.06(-0.11%)
Apr 12, 2018	54.54	54.77	54.45	54.63	21,060	+0.16(+0.29%)
Apr 11, 2018	54.51	54.61	54.36	54.47	18,961	-0.08(-0.15%)
Apr 10, 2018	54.63	54.90	54.46	54.56	41,288	+0.15(+0.28%)
Apr 09, 2018	54.38	54.66	54.12	54.41	16,046	+0.47(+0.87%)
Apr 06, 2018	53.96	54.24	53.78	53.94	10,100	-0.29(-0.54%)
Apr 05, 2018	54.01	54.34	54.01	54.23	5,017	+0.47(+0.87%)
Apr 04, 2018	53.04	53.93	53.04	53.76	25,296	+0.12(+0.23%)
Apr 03, 2018	53.56	53.73	53.38	53.64	17,782	+0.28(+0.52%)
Apr 02, 2018	53.78	53.78	52.85	53.36	10,151	-0.69(-1.28%)
Mar 29, 2018		54.06	54.06	54.06	0	+0.46(+0.85%)
Mar 28, 2018	53.61	53.80	53.51	53.60	9,565	+0.40(+0.75%)
Mar 27, 2018	53.67	53.90	53.19	53.20	20,189	-0.41(-0.76%)
Mar 26, 2018	53.40	53.68	53.06	53.60	24,650	+0.78(+1.48%)
Mar 23, 2018	53.42	53.52	52.82	52.82	45,854	-0.49(-0.92%)
Mar 22, 2018	53.74	53.75	53.31	53.31	9,814	-0.88(-1.63%)
Mar 21, 2018	54.06	54.31	53.88	54.20	9,226	+0.04(+0.08%)
Mar 20, 2018	53.98	54.16	53.98	54.16	36,939	+0.08(+0.14%)
Mar 19, 2018	54.26	54.26	53.85	54.08	13,432	-0.38(-0.70%)
Mar 16, 2018	54.49	54.58	54.41	54.46	44,630	-0.06(-0.10%)
Mar 15, 2018	54.48	54.52	54.37	54.52	7,171	-0.00(-0.01%)
Mar 14, 2018	54.66	54.68	54.24	54.52	82,961	+0.26(+0.49%)
Mar 13, 2018	54.72	54.72	54.20	54.26	8,693	-0.32(-0.59%)
Mar 12, 2018	54.62	54.74	54.47	54.58	17,722	-0.07(-0.12%)
Mar 09, 2018	54.32	54.66	54.32	54.65	11,374	+0.46(+0.85%)
Mar 08, 2018	54.23	54.37	54.13	54.19	9,023	+0.05(+0.09%)
Mar 07, 2018	54.14	54.25	53.89	54.14	12,510	+0.00(+0.00%)
Mar 06, 2018	54.32	54.32	54.09	54.14	4,799	+0.28(+0.52%)
Mar 05, 2018	53.25	53.95	53.25	53.86	7,510	+0.37(+0.69%)
Mar 02, 2018	53.08	53.49	53.03	53.49	8,787	+0.29(+0.55%)
Mar 01, 2018	53.59	53.59	53.00	53.20	9,164	-0.82(-1.51%)
Feb 28, 2018	54.55	54.63	54.01	54.01	8,018	-0.53(-0.98%)
Feb 27, 2018	54.99	54.99	54.55	54.55	8,548	-0.85(-1.53%)
Feb 26, 2018	55.02	55.42	54.95	55.39	8,443	+0.48(+0.87%)
Feb 23, 2018	54.53	54.98	54.53	54.91	18,310	+0.57(+1.04%)
Feb 22, 2018	54.31	54.67	54.31	54.35	7,994	+0.28(+0.51%)
Feb 21, 2018	54.51	54.69	54.07	54.07	16,573	-0.26(-0.48%)
Feb 20, 2018	54.50	54.67	54.30	54.33	22,090	-0.77(-1.40%)
Feb 16, 2018		55.11	55.11	55.11	0	+0.28(+0.52%)
Feb 15, 2018	54.46	54.82	54.36	54.82	13,352	+0.36(+0.66%)
Feb 14, 2018	53.34	54.46	53.26	54.46	25,711	+1.07(+2.00%)
Feb 13, 2018		53.47	53.13	53.40	11,183	-0.05(-0.09%)
Feb 12, 2018	53.15	53.64	53.05	53.45	9,740	+0.59(+1.12%)
Feb 09, 2018	53.07	53.07	51.63	52.85	27,872	+0.51(+0.98%)
Feb 08, 2018	53.64	53.67	52.34	52.34	7,097	-1.41(-2.62%)
Feb 07, 2018	53.84	54.04	53.54	53.75	8,025	-0.69(-1.26%)
Feb 06, 2018	53.34	54.47	53.06	54.44	14,509	+0.82(+1.53%)
Feb 05, 2018	54.76	55.01	53.60	53.62	13,613	-1.83(-3.30%)
Feb 02, 2018	56.03	56.14	55.40	55.45	23,631	-0.95(-1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.