Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.40	53.32	52.40	52.65	5,902	-0.10(-0.18%)
Apr 27, 2018	52.75	52.75	52.61	52.75	8,378	+0.25(+0.47%)
Apr 26, 2018	52.36	52.50	52.36	52.50	7,384	+0.33(+0.63%)
Apr 25, 2018	52.07	52.44	51.86	52.17	3,151	-0.23(-0.44%)
Apr 24, 2018	52.79	52.86	52.40	52.40	4,048	-0.40(-0.76%)
Apr 23, 2018	52.72	52.96	52.72	52.81	5,813	-0.31(-0.59%)
Apr 20, 2018	53.14	53.17	53.11	53.12	2,533	-0.34(-0.64%)
Apr 19, 2018	53.62	53.62	53.43	53.46	6,611	-0.21(-0.40%)
Apr 18, 2018	53.65	53.68	53.49	53.68	5,823	+0.30(+0.57%)
Apr 17, 2018	53.56	53.56	53.32	53.37	3,646	+0.13(+0.24%)
Apr 16, 2018	53.31	53.43	53.21	53.24	5,263	-0.12(-0.22%)
Apr 13, 2018	53.21	53.53	53.21	53.36	8,347	-0.43(-0.81%)
Apr 12, 2018	53.92	54.01	53.78	53.80	3,035	-0.05(-0.09%)
Apr 11, 2018	53.81	53.99	53.65	53.85	3,716	+0.31(+0.58%)
Apr 10, 2018	53.40	53.73	53.32	53.54	7,098	+0.75(+1.41%)
Apr 09, 2018	53.32	53.48	52.79	52.79	4,505	-0.44(-0.83%)
Apr 06, 2018	53.23	53.61	53.23	53.23	2,780	-0.27(-0.51%)
Apr 05, 2018	53.78	54.31	53.49	53.50	8,406	+0.01(+0.02%)
Apr 04, 2018	52.43	53.49	52.43	53.49	3,507	-0.19(-0.35%)
Apr 03, 2018	53.81	53.84	53.13	53.68	3,037	+0.49(+0.92%)
Apr 02, 2018	53.90	53.90	52.67	53.19	6,029	-0.58(-1.08%)
Mar 29, 2018		53.77	53.77	53.77	0	+0.54(+1.02%)
Mar 28, 2018	53.08	53.45	53.08	53.23	5,407	-0.05(-0.09%)
Mar 27, 2018	53.91	53.91	53.28	53.28	1,563	-0.52(-0.96%)
Mar 26, 2018	53.51	53.87	53.31	53.80	4,958	+0.93(+1.75%)
Mar 23, 2018	53.50	53.76	52.87	52.87	6,272	-0.57(-1.06%)
Mar 22, 2018	54.06	54.11	53.44	53.44	17,236	-1.10(-2.02%)
Mar 21, 2018	54.70	54.89	54.33	54.54	4,565	+0.28(+0.51%)
Mar 20, 2018	54.59	54.80	54.26	54.26	7,652	+0.15(+0.27%)
Mar 19, 2018	54.14	54.20	53.62	54.11	3,053	-0.51(-0.93%)
Mar 16, 2018	54.34	54.62	54.14	54.62	2,396	+0.28(+0.52%)
Mar 15, 2018	54.72	54.72	54.34	54.34	3,519	-0.35(-0.64%)
Mar 14, 2018	54.86	54.89	54.45	54.68	237,409	+0.17(+0.32%)
Mar 13, 2018	55.35	55.35	54.47	54.51	6,247	-0.71(-1.28%)
Mar 12, 2018	55.05	55.36	54.83	55.22	14,699	+0.48(+0.87%)
Mar 09, 2018	54.70	55.16	54.35	54.74	35,126	+0.63(+1.17%)
Mar 08, 2018	53.83	54.20	53.82	54.11	7,057	+0.29(+0.53%)
Mar 07, 2018	53.98	53.98	53.66	53.82	5,242	-0.20(-0.36%)
Mar 06, 2018	54.23	54.23	54.02	54.02	1,904	+0.13(+0.24%)
Mar 05, 2018	53.06	53.94	53.06	53.89	2,522	+0.26(+0.48%)
Mar 02, 2018	53.10	53.66	52.91	53.63	23,420	+0.06(+0.11%)
Mar 01, 2018	54.03	54.13	53.07	53.57	32,337	-0.28(-0.52%)
Feb 28, 2018	54.30	54.49	53.73	53.85	495,971	-0.38(-0.71%)
Feb 27, 2018	54.91	55.01	53.95	54.23	7,708	-1.03(-1.87%)
Feb 26, 2018	55.05	55.46	54.99	55.27	6,305	+0.38(+0.69%)
Feb 23, 2018	54.45	55.12	54.45	54.89	7,760	+0.55(+1.01%)
Feb 22, 2018	54.27	54.58	54.15	54.34	6,834	+0.19(+0.35%)
Feb 21, 2018	54.69	54.91	54.03	54.15	4,390	-0.11(-0.21%)
Feb 20, 2018	54.04	54.41	54.04	54.26	6,303	-0.67(-1.21%)
Feb 16, 2018		54.93	54.93	54.93	0	+0.02(+0.04%)
Feb 15, 2018	54.77	55.19	54.36	54.91	20,102	+0.28(+0.51%)
Feb 14, 2018	53.38	54.68	53.22	54.63	8,086	+1.48(+2.79%)
Feb 13, 2018	53.30	53.39	53.03	53.14	13,148	+0.43(+0.81%)
Feb 12, 2018	52.73	53.12	52.48	52.72	4,446	+0.28(+0.53%)
Feb 09, 2018	52.35	52.44	51.37	52.44	7,960	+0.62(+1.19%)
Feb 08, 2018	53.14	53.14	51.72	51.82	5,100	-1.58(-2.96%)
Feb 07, 2018		54.68	53.15	53.40	4,090	-1.27(-2.33%)
Feb 06, 2018	53.46	54.68	53.46	54.68	3,109	+0.82(+1.52%)
Feb 05, 2018	54.67	54.86	53.86	53.86	3,756	-1.12(-2.04%)
Feb 02, 2018	55.02	55.36	54.94	54.98	8,079	-0.82(-1.47%)

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.