Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.74	53.88	53.62	53.66	20,360	-0.23(-0.43%)
Apr 27, 2018	54.00	54.70	53.72	53.90	27,395	+0.00(+0.00%)
Apr 26, 2018	53.88	53.97	53.78	53.90	27,069	+0.24(+0.45%)
Apr 25, 2018	53.54	53.73	53.33	53.65	32,889	-0.19(-0.36%)
Apr 24, 2018	54.15	54.19	53.72	53.85	34,421	-0.24(-0.45%)
Apr 23, 2018	54.07	54.17	53.92	54.09	27,811	-0.09(-0.17%)
Apr 20, 2018	54.25	54.26	54.02	54.18	34,514	-0.39(-0.72%)
Apr 19, 2018	54.77	54.79	54.44	54.57	39,163	-0.34(-0.62%)
Apr 18, 2018	54.80	54.96	54.80	54.92	33,089	+0.33(+0.61%)
Apr 17, 2018	54.33	54.66	54.33	54.58	50,337	+0.37(+0.68%)
Apr 16, 2018	54.36	54.36	54.15	54.21	70,435	+0.02(+0.03%)
Apr 13, 2018	54.29	54.29	54.03	54.20	34,815	+0.02(+0.05%)
Apr 12, 2018	54.00	54.23	53.92	54.17	142,531	+0.19(+0.36%)
Apr 11, 2018	53.93	54.28	53.93	53.98	60,753	-0.14(-0.26%)
Apr 10, 2018	54.06	54.23	54.01	54.12	28,362	+0.62(+1.16%)
Apr 09, 2018	53.49	53.81	53.39	53.50	51,675	+0.57(+1.07%)
Apr 06, 2018	53.30	53.51	52.91	52.93	55,383	-0.49(-0.91%)
Apr 05, 2018	53.43	53.51	53.27	53.42	45,709	+0.37(+0.69%)
Apr 04, 2018	52.27	53.05	52.26	53.05	41,872	+0.01(+0.02%)
Apr 03, 2018	52.91	53.07	52.75	53.04	34,922	+0.42(+0.79%)
Apr 02, 2018	53.03	53.27	52.35	52.63	54,475	-0.80(-1.50%)
Mar 29, 2018		53.43	53.43	53.43	0	+0.56(+1.06%)
Mar 28, 2018	52.93	53.21	52.73	52.87	35,242	+0.08(+0.14%)
Mar 27, 2018	53.46	53.52	52.66	52.79	37,817	-0.42(-0.79%)
Mar 26, 2018	53.11	53.24	52.62	53.21	71,673	+0.85(+1.63%)
Mar 23, 2018	53.03	53.07	52.36	52.36	64,559	-0.62(-1.17%)
Mar 22, 2018	53.49	53.52	52.96	52.98	62,771	-1.02(-1.89%)
Mar 21, 2018	53.69	54.18	53.60	53.99	99,799	+0.21(+0.39%)
Mar 20, 2018	53.69	53.87	53.68	53.79	26,995	+0.15(+0.28%)
Mar 19, 2018	53.92	54.06	53.42	53.64	54,294	-0.44(-0.82%)
Mar 16, 2018	54.09	54.22	53.97	54.08	105,147	-0.13(-0.25%)
Mar 15, 2018	54.24	54.39	54.09	54.21	200,280	+0.04(+0.07%)
Mar 14, 2018	54.45	54.45	54.07	54.17	220,258	+0.15(+0.27%)
Mar 13, 2018	54.60	54.62	53.96	54.03	54,492	-0.40(-0.74%)
Mar 12, 2018	54.39	54.47	54.30	54.43	70,716	+0.15(+0.28%)
Mar 09, 2018	54.05	54.30	53.97	54.28	63,139	+0.30(+0.56%)
Mar 08, 2018	54.02	54.09	53.84	53.98	1,258,805	+0.08(+0.14%)
Mar 07, 2018	53.67	53.94	53.54	53.90	43,421	+0.07(+0.12%)
Mar 06, 2018	54.05	54.05	53.69	53.84	43,904	+0.48(+0.89%)
Mar 05, 2018	52.74	53.41	52.73	53.36	35,837	+0.26(+0.49%)
Mar 02, 2018	52.62	53.12	52.47	53.10	87,558	+0.11(+0.20%)
Mar 01, 2018	53.54	53.64	52.79	52.99	134,783	-0.92(-1.70%)
Feb 28, 2018	54.51	54.52	53.89	53.91	85,798	-0.53(-0.97%)
Feb 27, 2018	54.90	54.97	54.44	54.44	70,168	-0.79(-1.44%)
Feb 26, 2018	55.00	55.26	54.79	55.23	39,960	+0.48(+0.88%)
Feb 23, 2018	54.50	54.79	54.44	54.75	66,622	+0.48(+0.89%)
Feb 22, 2018	54.23	54.49	54.14	54.26	57,565	+0.18(+0.34%)
Feb 21, 2018	54.47	54.82	54.08	54.08	25,190	-0.23(-0.42%)
Feb 20, 2018	54.36	54.60	54.20	54.30	89,041	-0.46(-0.84%)
Feb 16, 2018		54.76	54.76	54.76	0	+0.32(+0.58%)
Feb 15, 2018	54.45	54.55	54.11	54.45	76,272	+0.43(+0.79%)
Feb 14, 2018	52.66	54.07	52.66	54.02	53,062	+1.04(+1.95%)
Feb 13, 2018	52.83	53.13	52.78	52.98	82,508	-0.24(-0.45%)
Feb 12, 2018	52.78	53.32	52.73	53.23	59,934	+0.83(+1.58%)
Feb 09, 2018	52.57	52.65	51.11	52.40	120,624	+0.19(+0.36%)
Feb 08, 2018	53.70	53.70	52.02	52.21	79,927	-1.54(-2.86%)
Feb 07, 2018	53.90	54.32	53.81	53.74	117,337	-0.57(-1.05%)
Feb 06, 2018	53.14	54.38	53.02	54.31	85,667	+0.57(+1.06%)
Feb 05, 2018	54.87	55.04	53.06	53.74	111,879	-1.74(-3.14%)
Feb 02, 2018	56.22	56.22	55.49	55.49	53,094	-1.38(-2.42%)

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.