Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.71	55.90	54.38	54.38	296,525	-1.19(-2.15%)
Apr 27, 2018	55.85	56.03	55.21	55.57	88,786	-0.14(-0.25%)
Apr 26, 2018	55.85	55.85	54.93	55.71	191,412	-0.37(-0.66%)
Apr 25, 2018	56.26	56.58	52.36	56.08	102,575	-0.23(-0.41%)
Apr 24, 2018	56.54	56.81	55.94	56.31	122,302	-0.14(-0.24%)
Apr 23, 2018	56.08	56.54	55.94	56.45	107,557	+0.64(+1.15%)
Apr 20, 2018	55.39	55.94	55.30	55.80	121,126	+0.23(+0.41%)
Apr 19, 2018	56.03	56.54	55.48	55.57	154,058	-0.55(-0.98%)
Apr 18, 2018	55.85	56.40	55.53	56.13	146,720	+0.28(+0.49%)
Apr 17, 2018	55.76	56.13	55.53	55.85	175,271	+0.32(+0.58%)
Apr 16, 2018	54.56	55.85	54.56	55.53	194,398	+1.24(+2.28%)
Apr 13, 2018	54.89	54.89	54.01	54.29	133,031	-0.37(-0.67%)
Apr 12, 2018	55.11	55.30	54.43	54.66	165,439	-0.37(-0.67%)
Apr 11, 2018	54.01	55.02	54.01	55.02	232,691	+0.64(+1.18%)
Apr 10, 2018	54.15	54.75	53.00	54.38	352,879	+0.18(+0.34%)
Apr 09, 2018	54.70	54.98	53.92	54.20	113,253	-0.41(-0.76%)
Apr 06, 2018	55.44	55.85	54.38	54.61	169,334	-1.33(-2.38%)
Apr 05, 2018	56.03	56.13	55.62	55.94	96,889	+0.05(+0.08%)
Apr 04, 2018	55.07	56.01	54.79	55.90	80,537	+0.28(+0.50%)
Apr 03, 2018	54.89	55.85	53.85	55.62	230,444	+0.96(+1.76%)
Apr 02, 2018	55.62	55.99	53.97	54.66	180,950	-1.10(-1.98%)
Mar 29, 2018		55.76	55.76	55.76	0	-0.05(-0.08%)
Mar 28, 2018	54.75	55.85	54.61	55.80	277,243	+1.29(+2.36%)
Mar 27, 2018	55.39	55.53	54.20	54.52	146,618	-0.78(-1.41%)
Mar 26, 2018	54.24	55.30	53.42	55.30	177,283	+1.79(+3.35%)
Mar 23, 2018	55.25	55.62	53.42	53.51	244,767	-1.56(-2.84%)
Mar 22, 2018	56.03	56.58	55.02	55.07	158,240	-1.38(-2.44%)
Mar 21, 2018	56.54	56.86	56.15	56.45	85,660	-0.23(-0.41%)
Mar 20, 2018	56.26	56.95	56.08	56.68	105,463	+0.60(+1.06%)
Mar 19, 2018	55.99	56.22	55.21	56.08	162,470	-0.23(-0.41%)
Mar 16, 2018	55.71	56.58	55.48	56.31	585,392	+0.46(+0.82%)
Mar 15, 2018	55.85	55.99	55.30	55.85	194,411	+0.18(+0.33%)
Mar 14, 2018	56.13	56.13	55.46	55.67	167,862	-0.18(-0.33%)
Mar 13, 2018	56.63	56.63	55.39	55.85	199,175	-0.46(-0.82%)
Mar 12, 2018	56.45	56.86	54.86	56.31	196,680	-0.09(-0.16%)
Mar 09, 2018	54.89	56.68	54.70	56.40	165,844	+1.79(+3.28%)
Mar 08, 2018	54.93	54.93	53.97	54.61	180,686	-0.37(-0.67%)
Mar 07, 2018		55.07		54.98	210,391	+1.01(+1.87%)
Mar 06, 2018	53.74	54.06	52.91	53.97	153,591	+0.37(+0.69%)
Mar 05, 2018	52.54	53.97	52.36	53.60	177,676	+1.01(+1.92%)
Mar 02, 2018	51.72	52.80	51.53	52.59	133,941	+0.64(+1.24%)
Mar 01, 2018	52.31	52.68	51.62	51.95	174,079	-0.28(-0.53%)
Feb 28, 2018	53.78	54.13	52.18	52.22	204,174	-1.33(-2.49%)
Feb 27, 2018	54.01	54.43	53.55	53.55	329,346	-0.51(-0.93%)
Feb 26, 2018	53.46	54.66	53.46	54.06	208,565	+0.51(+0.94%)
Feb 23, 2018	53.42	53.69	53.28	53.55	149,258	+0.37(+0.69%)
Feb 22, 2018	53.42	53.60	53.05	53.19	169,498	-0.18(-0.34%)
Feb 21, 2018	52.86	54.10	52.86	53.37	140,068	+0.60(+1.13%)
Feb 20, 2018	53.55	53.74	52.18	52.77	138,481	-1.15(-2.13%)
Feb 16, 2018		53.92	53.92	53.92	0	+0.14(+0.26%)
Feb 15, 2018	54.01	54.01	53.32	53.78	91,338	+0.05(+0.09%)
Feb 14, 2018	52.04	53.78	52.04	53.74	141,035	+1.22(+2.33%)
Feb 13, 2018	52.47	52.79	52.24	52.52	91,827	-0.23(-0.43%)
Feb 12, 2018	52.38	53.06	51.28	52.74	221,683	+0.46(+0.88%)
Feb 09, 2018	51.69	52.74	51.32	52.29	204,844	+0.96(+1.87%)
Feb 08, 2018	52.84	52.84	51.32	51.32	250,703	-1.60(-3.03%)
Feb 07, 2018	52.24	52.24	52.24	52.93	106,145	+0.46(+0.87%)
Feb 06, 2018	52.19	53.16	51.10	52.47	276,964	-0.55(-1.04%)
Feb 05, 2018	53.89	54.48	52.15	53.02	164,748	-1.28(-2.36%)
Feb 02, 2018	53.52	54.85	53.43	54.30	227,696	+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.