Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.91	56.10	54.58	54.58	295,456	-1.20(-2.15%)
Apr 27, 2018	56.05	56.24	55.41	55.78	88,466	-0.14(-0.25%)
Apr 26, 2018	56.05	56.05	55.13	55.91	190,722	-0.37(-0.66%)
Apr 25, 2018	56.47	56.79	52.55	56.28	102,205	-0.23(-0.41%)
Apr 24, 2018	56.74	57.02	56.14	56.51	121,861	-0.14(-0.24%)
Apr 23, 2018	56.28	56.74	56.14	56.65	107,169	+0.65(+1.15%)
Apr 20, 2018	55.59	56.14	55.50	56.01	120,690	+0.23(+0.41%)
Apr 19, 2018	56.24	56.74	55.68	55.78	153,502	-0.55(-0.98%)
Apr 18, 2018	56.05	56.60	55.73	56.33	146,191	+0.28(+0.49%)
Apr 17, 2018	55.96	56.33	55.73	56.05	174,639	+0.32(+0.58%)
Apr 16, 2018	54.76	56.05	54.76	55.73	193,697	+1.24(+2.28%)
Apr 13, 2018	55.08	55.08	54.21	54.48	132,551	-0.37(-0.67%)
Apr 12, 2018	55.31	55.50	54.62	54.85	164,843	-0.37(-0.67%)
Apr 11, 2018	54.21	55.22	54.21	55.22	231,852	+0.65(+1.18%)
Apr 10, 2018	54.35	54.95	53.19	54.58	351,608	+0.18(+0.34%)
Apr 09, 2018	54.90	55.18	54.12	54.39	112,845	-0.41(-0.76%)
Apr 06, 2018	55.64	56.05	54.58	54.81	168,724	-1.34(-2.38%)
Apr 05, 2018	56.24	56.33	55.82	56.14	96,540	+0.05(+0.08%)
Apr 04, 2018	55.27	56.21	54.99	56.10	80,246	+0.28(+0.50%)
Apr 03, 2018	55.08	56.05	54.05	55.82	229,613	+0.97(+1.76%)
Apr 02, 2018	55.82	56.19	54.16	54.85	180,298	-1.11(-1.98%)
Mar 29, 2018		55.96	55.96	55.96	0	-0.05(-0.08%)
Mar 28, 2018	54.95	56.05	54.81	56.01	276,244	+1.29(+2.36%)
Mar 27, 2018	55.59	55.73	54.39	54.72	146,089	-0.78(-1.41%)
Mar 26, 2018	54.44	55.50	53.61	55.50	176,644	+1.80(+3.35%)
Mar 23, 2018	55.45	55.82	53.61	53.70	243,885	-1.57(-2.84%)
Mar 22, 2018	56.24	56.79	55.22	55.27	157,670	-1.38(-2.44%)
Mar 21, 2018	56.74	57.07	56.35	56.65	85,351	-0.23(-0.41%)
Mar 20, 2018	56.47	57.16	56.28	56.88	105,083	+0.60(+1.06%)
Mar 19, 2018	56.19	56.42	55.41	56.28	161,884	-0.23(-0.41%)
Mar 16, 2018	55.91	56.79	55.68	56.51	583,282	+0.46(+0.82%)
Mar 15, 2018	56.05	56.19	55.50	56.05	193,710	+0.18(+0.33%)
Mar 14, 2018	56.33	56.33	55.66	55.87	167,257	-0.18(-0.33%)
Mar 13, 2018	56.84	56.84	55.59	56.05	198,457	-0.46(-0.82%)
Mar 12, 2018	56.65	57.07	55.06	56.51	195,971	-0.09(-0.16%)
Mar 09, 2018	55.08	56.88	54.90	56.60	165,247	+1.80(+3.28%)
Mar 08, 2018	55.13	55.13	54.16	54.81	180,034	-0.37(-0.67%)
Mar 07, 2018		55.27		55.18	209,633	+1.01(+1.87%)
Mar 06, 2018	53.93	54.25	53.10	54.16	153,037	+0.37(+0.69%)
Mar 05, 2018	52.73	54.16	52.55	53.79	177,035	+1.01(+1.92%)
Mar 02, 2018	51.90	52.99	51.72	52.78	133,458	+0.65(+1.24%)
Mar 01, 2018	52.50	52.87	51.81	52.13	173,451	-0.28(-0.53%)
Feb 28, 2018	53.98	54.32	52.36	52.41	203,438	-1.34(-2.49%)
Feb 27, 2018	54.21	54.62	53.75	53.75	328,159	-0.51(-0.93%)
Feb 26, 2018	53.65	54.85	53.65	54.25	207,813	+0.51(+0.94%)
Feb 23, 2018	53.61	53.89	53.47	53.75	148,720	+0.37(+0.69%)
Feb 22, 2018	53.61	53.79	53.24	53.38	168,887	-0.18(-0.34%)
Feb 21, 2018	53.06	54.30	53.06	53.56	139,563	+0.60(+1.13%)
Feb 20, 2018	53.75	53.93	52.36	52.96	137,982	-1.15(-2.13%)
Feb 16, 2018		54.12	54.12	54.12	0	+0.14(+0.26%)
Feb 15, 2018	54.21	54.21	53.52	53.98	91,009	+0.05(+0.09%)
Feb 14, 2018	52.23	53.98	52.23	53.93	140,527	+1.23(+2.33%)
Feb 13, 2018	52.66	52.98	52.43	52.71	91,496	-0.23(-0.43%)
Feb 12, 2018	52.57	53.26	51.46	52.94	220,884	+0.46(+0.88%)
Feb 09, 2018	51.88	52.94	51.51	52.48	204,106	+0.96(+1.87%)
Feb 08, 2018	53.03	53.03	51.51	51.51	249,800	-1.61(-3.03%)
Feb 07, 2018	52.43	52.43	52.43	53.12	105,762	+0.46(+0.87%)
Feb 06, 2018	52.38	53.35	51.28	52.66	275,966	-0.55(-1.04%)
Feb 05, 2018	54.08	54.68	52.34	53.21	164,154	-1.29(-2.36%)
Feb 02, 2018	53.72	55.05	53.62	54.50	226,875	+0.96(+1.80%)

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.