Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018		54.44	54.44	54.44	426	+0.00(+0.00%)
Sep 27, 2018	54.52	54.52	54.42	54.44	1,837	-0.18(-0.32%)
Sep 26, 2018	54.60	54.72	54.41	54.62	6,839	-0.09(-0.16%)
Sep 25, 2018	54.53	54.70	54.41	54.70	2,215	+0.08(+0.14%)
Sep 24, 2018	54.63	54.63	54.63	54.63	408	+0.21(+0.39%)
Sep 21, 2018		54.41	54.41	54.41	55	+0.00(+0.00%)
Sep 20, 2018	54.37	54.42	54.06	54.41	1,467	+0.12(+0.22%)
Sep 19, 2018	54.29	54.29	54.29	54.29	478	+0.14(+0.26%)
Sep 18, 2018		54.15	54.15	54.15	40	+0.00(+0.00%)
Sep 17, 2018	54.22	54.36	54.15	54.15	15,316	-0.08(-0.15%)
Sep 14, 2018	54.23	54.23	54.23	54.23	126	+0.20(+0.37%)
Sep 13, 2018	54.18	54.18	53.94	54.03	1,920	-0.10(-0.18%)
Sep 12, 2018	54.13	54.13	54.07	54.13	7,006	+0.19(+0.36%)
Sep 11, 2018	53.94	53.94	53.94	53.94	542	-0.26(-0.49%)
Sep 10, 2018		54.20	54.20	54.20	96	+0.00(+0.00%)
Sep 07, 2018	54.11	54.22	54.11	54.20	5,566	+0.10(+0.19%)
Sep 06, 2018	54.24	54.24	54.10	54.10	686	+0.08(+0.14%)
Sep 05, 2018	53.95	54.02	53.95	54.02	750	+0.18(+0.33%)
Sep 04, 2018	53.84	53.84	53.84	53.84	417	-0.38(-0.70%)
Aug 31, 2018		54.22	54.22	54.22	0	+0.12(+0.22%)
Aug 30, 2018	54.10	54.10	54.10	54.10	559	-0.12(-0.22%)
Aug 29, 2018	54.22	54.22	54.22	54.22	297	+0.09(+0.18%)
Aug 28, 2018	54.11	54.21	54.11	54.13	1,468	-0.10(-0.19%)
Aug 27, 2018	54.26	54.26	54.23	54.23	772	-0.07(-0.13%)
Aug 24, 2018		54.30	54.30	54.30	592	+0.00(+0.00%)
Aug 23, 2018		54.30	54.30	54.30	242	+0.00(+0.00%)
Aug 22, 2018	54.28	54.30	54.28	54.30	1,247	+0.04(+0.07%)
Aug 21, 2018	54.01	54.27	54.01	54.27	2,370	+0.17(+0.32%)
Aug 20, 2018	54.17	54.17	53.96	54.10	4,088	+0.01(+0.01%)
Aug 17, 2018	54.10	54.10	54.09	54.09	253	+0.06(+0.10%)
Aug 16, 2018	54.02	54.20	54.02	54.03	9,660	+0.07(+0.13%)
Aug 15, 2018	53.98	54.12	53.96	53.96	1,857	+0.04(+0.07%)
Aug 14, 2018		53.92	53.92	53.92	68	+0.00(+0.00%)
Aug 13, 2018	54.05	54.05	53.84	53.92	4,423	-0.51(-0.94%)
Aug 10, 2018		54.44	54.44	54.44	153	+0.00(+0.00%)
Aug 09, 2018	54.44	54.44	54.44	54.44	272	-0.43(-0.78%)
Aug 08, 2018	54.86	54.86	54.86	54.86	403	-0.05(-0.10%)
Aug 07, 2018	54.79	54.99	54.79	54.92	3,065	-0.13(-0.24%)
Aug 06, 2018	55.05	55.05	55.05	55.05	646	+0.01(+0.01%)
Aug 03, 2018	54.97	55.04	54.97	55.04	634	+0.57(+1.05%)
Aug 02, 2018	55.09	55.10	54.47	54.47	8,191	-0.18(-0.32%)
Aug 01, 2018	55.05	55.05	54.56	54.65	3,747	-0.42(-0.76%)
Jul 31, 2018	55.07	55.07	55.06	55.07	3,658	+0.05(+0.09%)
Jul 30, 2018	55.03	55.07	55.02	55.02	781	-0.23(-0.41%)
Jul 27, 2018	55.18	55.26	55.18	55.25	2,031	+0.50(+0.91%)
Jul 25, 2018		54.75	54.75	54.75	140	+0.24(+0.45%)
Jul 24, 2018	54.85	54.96	54.40	54.51	2,818	-0.35(-0.64%)
Jul 23, 2018	54.85	54.86	54.85	54.86	1,705	+0.06(+0.11%)
Jul 20, 2018	54.84	54.84	54.80	54.80	1,169	+0.10(+0.19%)
Jul 19, 2018	54.73	54.96	54.70	54.70	2,772	-0.03(-0.06%)
Jul 18, 2018	54.72	54.82	54.30	54.73	4,426	+0.35(+0.65%)
Jul 17, 2018	54.59	54.59	54.36	54.37	3,071	-0.20(-0.36%)
Jul 13, 2018		54.57	54.57	54.57	127	+0.02(+0.03%)
Jul 12, 2018	54.62	54.66	54.47	54.55	1,520	+0.09(+0.16%)
Jul 11, 2018	54.63	54.63	54.47	54.47	1,319	+0.00(+0.00%)
Jul 10, 2018	54.47	54.49	54.47	54.47	1,464	-0.08(-0.14%)
Jul 09, 2018	54.52	54.55	54.43	54.55	1,296	+0.18(+0.33%)
Jul 06, 2018	54.37	54.37	54.37	54.37	187	+0.21(+0.38%)
Jul 02, 2018		54.16	54.16	54.16	89	-0.11(-0.21%)
Jun 29, 2018	54.15	54.27	54.15	54.27	718	+0.09(+0.17%)
Jun 28, 2018	54.14	54.18	54.02	54.18	1,416	+0.16(+0.29%)
Jun 27, 2018	54.27	54.27	54.02	54.02	953	-0.11(-0.20%)
Jun 26, 2018	54.04	54.13	54.04	54.13	710	+0.06(+0.12%)
Jun 25, 2018	54.07	54.07	54.07	54.07	166	-0.06(-0.11%)
Jun 22, 2018	53.94	54.13	53.84	54.13	1,833	+0.26(+0.49%)
Jun 20, 2018		53.86	53.86	53.86	228	-0.03(-0.05%)
Jun 19, 2018	53.89	53.89	53.89	53.89	499	-0.02(-0.04%)
Jun 18, 2018	53.91	53.91	53.91	53.91	876	-0.08(-0.15%)
Jun 15, 2018		54.20	54.08	54.00	2,295	-0.08(-0.15%)
Jun 14, 2018	54.08	54.08	54.08	54.08	463	+0.05(+0.09%)
Jun 13, 2018	54.01	54.03	54.01	54.03	5,124	+0.18(+0.34%)
Jun 12, 2018	54.15	54.19	53.85	53.85	2,800	+0.05(+0.10%)
Jun 11, 2018	54.12	54.12	53.79	53.79	874	-0.47(-0.87%)
Jun 06, 2018		54.27	54.27	54.27	40	+0.30(+0.56%)
Jun 05, 2018	54.36	54.40	53.88	53.97	1,451	+0.09(+0.16%)
Jun 04, 2018	53.79	53.88	53.79	53.88	488	-0.36(-0.67%)
Jun 01, 2018	53.79	54.24	53.79	54.24	532	+0.10(+0.18%)
May 31, 2018	53.94	54.15	53.94	54.14	972	+0.07(+0.12%)
May 29, 2018		54.08	54.08	54.08	166	-0.29(-0.54%)
May 25, 2018		54.37	54.37	54.37	0	-0.04(-0.07%)
May 24, 2018	54.01	54.41	54.01	54.41	1,424	+0.62(+1.15%)
May 23, 2018	54.15	54.15	53.79	53.79	630	+0.03(+0.06%)
May 22, 2018	54.01	54.01	53.76	53.76	23,197	-0.23(-0.43%)
May 21, 2018	54.15	54.15	53.77	53.99	1,928	+0.20(+0.37%)
May 18, 2018	54.16	54.19	53.77	53.79	3,266	-0.25(-0.45%)
May 17, 2018	54.26	54.34	53.85	54.04	4,691	+0.23(+0.43%)
May 16, 2018	53.80	53.90	53.80	53.80	1,204	-0.55(-1.00%)
May 15, 2018	54.03	54.36	54.03	54.35	4,573	-0.14(-0.26%)
May 14, 2018	54.19	54.54	54.19	54.49	2,139	+0.16(+0.29%)
May 11, 2018	54.33	54.33	54.33	54.33	604	+0.01(+0.01%)
May 10, 2018	54.32	54.32	54.32	54.32	379	+0.13(+0.24%)
May 09, 2018	54.23	54.23	54.01	54.19	960	+0.03(+0.05%)
May 08, 2018	54.03	54.17	53.78	54.17	8,040	-0.13(-0.24%)
May 07, 2018	54.30	54.31	54.28	54.29	10,931	-0.12(-0.23%)
May 04, 2018	54.04	54.42	54.04	54.42	4,198	-0.08(-0.14%)
May 03, 2018	54.57	54.57	54.35	54.50	5,093	+0.28(+0.52%)
May 02, 2018	54.55	54.55	54.22	54.22	1,202	-0.55(-1.01%)
May 01, 2018	54.57	54.77	54.57	54.77	2,408	+0.09(+0.16%)
Apr 30, 2018	54.90	54.90	54.68	54.68	1,699	-0.23(-0.43%)
Apr 27, 2018	54.72	54.92	54.72	54.92	1,277	-0.02(-0.03%)
Apr 26, 2018	54.82	54.93	54.68	54.93	3,057	+0.22(+0.40%)
Apr 25, 2018	54.86	54.86	54.70	54.71	14,639	-0.11(-0.20%)
Apr 24, 2018	54.96	54.96	54.82	54.82	882	+0.05(+0.08%)
Apr 23, 2018	54.93	54.93	54.68	54.78	3,510	-0.25(-0.46%)
Apr 20, 2018	54.88	55.10	54.77	55.03	2,810	+0.13(+0.23%)
Apr 19, 2018	55.07	55.07	54.82	54.90	1,590	-0.01(-0.01%)
Apr 18, 2018	55.28	55.28	54.90	54.91	2,221	-0.18(-0.32%)
Apr 17, 2018	55.09	55.09	55.09	55.09	640	-0.00(-0.01%)
Apr 13, 2018		55.09	55.09	55.09	387	+0.09(+0.16%)
Apr 12, 2018	55.00	55.00	55.00	55.00	337	-0.16(-0.29%)
Apr 10, 2018		55.16	55.16	55.16	288	+0.03(+0.05%)
Apr 09, 2018	55.42	55.42	55.06	55.14	95,801	-0.19(-0.35%)
Apr 06, 2018	55.21	55.33	55.16	55.33	13,982	+0.22(+0.41%)
Apr 04, 2018		55.11	55.11	55.11	149	-0.06(-0.11%)
Apr 02, 2018		55.17	55.17	55.17	214	-0.02(-0.03%)
Mar 29, 2018		55.18	55.18	55.18	0	+0.19(+0.35%)
Mar 28, 2018	55.28	55.28	54.99	54.99	3,155	-0.08(-0.14%)
Mar 27, 2018	55.07	55.07	55.07	55.07	416	-0.15(-0.27%)
Mar 26, 2018	55.21	55.21	55.21	55.21	405	+0.25(+0.45%)
Mar 23, 2018	54.82	55.10	54.82	54.96	41,162	-0.14(-0.25%)
Mar 21, 2018		55.10	55.10	55.10	479	+0.05(+0.09%)
Mar 20, 2018	55.36	55.36	55.06	55.06	1,986	-0.05(-0.10%)
Mar 19, 2018	55.49	55.58	55.11	55.11	9,244	-0.30(-0.55%)
Mar 16, 2018	55.41	55.41	55.41	55.41	431	+0.08(+0.15%)
Mar 15, 2018	55.16	55.33	55.16	55.33	1,190	-0.04(-0.07%)
Mar 14, 2018		55.57	55.33	55.37	1,934	-0.25(-0.45%)
Mar 13, 2018	55.94	55.94	55.62	55.62	471	+0.25(+0.45%)
Mar 12, 2018	55.52	55.52	55.36	55.36	841	-0.22(-0.40%)
Mar 09, 2018	55.88	55.88	55.32	55.59	1,050	+0.04(+0.06%)
Mar 08, 2018	55.52	55.55	55.26	55.55	884	+0.10(+0.17%)
Mar 07, 2018	55.50	55.54	55.31	55.46	2,682	-0.06(-0.11%)
Mar 06, 2018	55.52	55.52	55.52	55.52	502	-0.24(-0.43%)
Mar 05, 2018	55.47	55.76	55.47	55.76	97,666	+0.19(+0.35%)
Mar 02, 2018	55.56	55.56	55.56	55.56	228	+0.07(+0.13%)
Mar 01, 2018	55.49	55.49	55.49	55.49	788	-0.04(-0.07%)
Feb 28, 2018	55.91	55.91	55.53	55.53	778	+0.13(+0.24%)
Feb 27, 2018	55.55	55.55	55.36	55.40	2,112	-0.11(-0.20%)
Feb 26, 2018	55.58	55.58	55.52	55.52	599	-0.29(-0.52%)
Feb 23, 2018	55.55	55.81	55.55	55.81	990	+0.07(+0.13%)
Feb 22, 2018	55.44	55.83	55.44	55.73	1,191	-0.11(-0.20%)
Feb 21, 2018	55.29	55.84	55.29	55.84	1,430	+0.04(+0.07%)
Feb 20, 2018	55.22	55.81	55.22	55.81	9,394	+0.52(+0.95%)
Feb 16, 2018		55.28	55.28	55.28	0	-0.27(-0.48%)
Feb 15, 2018	55.55	55.55	55.55	55.55	695	+0.43(+0.78%)
Feb 14, 2018	55.30	55.71	55.12	55.12	1,024	-0.31(-0.56%)
Feb 13, 2018	55.80	55.81	55.30	55.43	5,821	+0.15(+0.27%)
Feb 12, 2018	55.27	55.30	55.27	55.28	2,834	-0.44(-0.79%)
Feb 09, 2018	55.55	55.72	55.38	55.72	2,810	-0.21(-0.37%)
Feb 08, 2018	56.03	56.03	55.93	55.93	849	-0.17(-0.30%)
Feb 07, 2018		56.16	55.77	56.10	11,516	+0.33(+0.59%)
Feb 06, 2018	55.92	56.20	55.77	55.77	9,887	-0.19(-0.34%)
Feb 05, 2018		56.19	55.93	55.96	1,660	-0.10(-0.18%)
Feb 02, 2018	56.16	56.25	55.92	56.06	5,233	-0.14(-0.25%)
Feb 01, 2018		56.43	56.20	56.20	765	-0.23(-0.41%)
Jan 31, 2018	56.29	56.59	56.13	56.43	966	+0.29(+0.51%)
Jan 30, 2018	56.24	56.24	56.04	56.15	1,294	-0.03(-0.05%)
Jan 29, 2018	56.30	56.58	56.18	56.18	1,834	+0.13(+0.24%)
Jan 26, 2018	56.20	56.20	56.04	56.04	484	-0.20(-0.36%)
Jan 25, 2018	56.17	56.64	56.07	56.25	3,292	+0.02(+0.04%)
Jan 24, 2018	56.18	56.58	56.13	56.22	5,225	+0.03(+0.05%)
Jan 23, 2018	56.12	56.19	56.12	56.19	887	+0.04(+0.08%)
Jan 22, 2018	56.18	56.19	56.00	56.15	4,242	+0.06(+0.11%)
Jan 19, 2018	56.33	56.33	56.09	56.09	816	-0.30(-0.52%)
Jan 18, 2018	56.14	56.38	56.14	56.38	1,434	-0.27(-0.47%)
Jan 17, 2018	56.63	56.65	56.08	56.65	25,564	+0.25(+0.45%)
Jan 16, 2018	56.35	56.40	56.10	56.40	1,837	+0.28(+0.51%)
Jan 12, 2018		56.11	56.11	56.11	0	-0.22(-0.40%)
Jan 11, 2018	56.19	56.44	56.17	56.34	3,510	+0.15(+0.27%)
Jan 10, 2018	56.34	56.36	55.98	56.18	31,016	-0.18(-0.33%)
Jan 09, 2018	56.09	56.37	56.09	56.37	636	+0.10(+0.18%)
Jan 08, 2018	56.37	56.46	56.04	56.26	12,317	-0.15(-0.26%)
Jan 05, 2018	56.06	56.43	56.06	56.41	4,348	-0.03(-0.06%)
Jan 04, 2018	56.20	56.46	56.10	56.44	4,578	+0.39(+0.70%)
Jan 03, 2018	56.49	56.50	56.04	56.05	8,524	+0.07(+0.12%)
Jan 02, 2018	56.02	56.26	55.98	55.98	4,748	-0.27(-0.48%)
Dec 28, 2017		56.25	56.25	56.25	0	+0.25(+0.45%)
Dec 27, 2017	56.14	56.14	56.09	56.00	3,422	-0.02(-0.04%)
Dec 26, 2017	56.03	56.04	56.02	56.02	1,198	-0.06(-0.11%)
Dec 22, 2017	56.08	56.08	56.08	56.08	452	+0.12(+0.21%)
Dec 21, 2017	56.10	56.10	55.80	55.96	4,314	+0.09(+0.16%)
Dec 20, 2017	56.03	56.03	55.83	55.87	2,264	-0.37(-0.65%)
Dec 19, 2017	56.20	56.35	55.80	56.24	3,259	+0.45(+0.80%)
Dec 18, 2017	56.09	56.09	55.79	55.79	1,674	-0.21(-0.38%)
Dec 15, 2017	55.79	56.05	55.79	56.01	3,461	-0.26(-0.47%)
Dec 14, 2017	56.22	56.27	55.94	56.27	2,262	+0.27(+0.48%)
Dec 13, 2017	56.09	56.09	56.00	56.00	605	-0.16(-0.29%)
Dec 12, 2017	56.06	56.16	55.93	56.16	3,337	+0.06(+0.11%)
Dec 11, 2017	56.12	56.12	55.89	56.10	2,480	+0.19(+0.35%)
Dec 08, 2017	55.98	56.16	55.91	55.91	3,057	-0.30(-0.53%)
Dec 07, 2017	55.79	56.28	55.79	56.20	3,594	+0.10(+0.18%)
Dec 06, 2017	55.96	56.10	55.96	56.10	2,138	-0.44(-0.79%)
Dec 05, 2017		56.55	55.89	56.55	6,776	+0.63(+1.12%)
Dec 04, 2017	55.94	55.94	55.79	55.92	117,135	+0.12(+0.21%)
Dec 01, 2017	55.82	55.96	55.80	55.80	3,233	-0.11(-0.20%)
Nov 30, 2017	55.92	55.93	55.91	55.91	2,328	-0.07(-0.12%)
Nov 29, 2017	55.92	55.96	55.91	55.98	7,468	-0.01(-0.01%)
Nov 28, 2017	55.79	55.99	55.79	55.99	1,002	+0.05(+0.08%)
Nov 27, 2017	55.71	55.94	55.67	55.94	1,837	+0.12(+0.21%)
Nov 24, 2017	55.62	55.93	55.60	55.82	4,296	+0.22(+0.39%)
Nov 21, 2017	55.67	56.15	55.60	55.60	113	-0.25(-0.45%)
Nov 17, 2017		55.85	55.85	55.85	132	-0.36(-0.63%)
Nov 16, 2017	55.68	56.21	55.62	56.21	6,126	+0.36(+0.65%)
Nov 15, 2017	56.13	56.13	55.68	55.85	1,398	-0.29(-0.51%)
Nov 14, 2017	55.76	56.23	55.68	56.13	5,244	+0.36(+0.65%)
Nov 13, 2017	55.61	55.77	55.61	55.77	807	+0.11(+0.20%)
Nov 10, 2017	56.04	56.10	55.61	55.66	2,833	-0.14(-0.25%)
Nov 09, 2017	56.30	56.30	55.61	55.80	868	+0.00(+0.00%)
Nov 08, 2017	55.80	55.80	55.80	55.80	1,066	-0.11(-0.21%)
Nov 07, 2017	55.96	55.96	55.91	55.91	1,694	+0.10(+0.18%)
Nov 06, 2017	56.49	56.49	55.80	55.81	15,970	-0.15(-0.27%)
Nov 03, 2017	55.87	55.97	55.87	55.97	567	-0.40(-0.71%)
Nov 02, 2017	55.40	56.53	55.40	56.36	3,436	+0.49(+0.88%)
Nov 01, 2017	55.70	55.87	55.58	55.87	1,946	+0.41(+0.73%)
Oct 31, 2017	55.85	55.85	55.47	55.47	1,457	-0.47(-0.85%)
Oct 30, 2017	55.65	55.96	55.57	55.94	3,141	+0.15(+0.28%)
Oct 27, 2017	55.66	56.07	55.39	55.79	10,551	-0.55(-0.97%)
Oct 26, 2017	56.34	56.34	56.34	56.34	855	+0.52(+0.94%)
Oct 25, 2017	55.81	56.35	55.74	55.81	10,491	+0.21(+0.38%)
Oct 24, 2017	55.60	55.60	55.60	55.60	436	-0.19(-0.35%)
Oct 23, 2017	55.99	56.27	55.79	55.79	778	+0.05(+0.10%)
Oct 20, 2017	55.88	56.26	55.64	55.74	4,969	-0.10(-0.18%)
Oct 19, 2017	56.20	56.20	55.63	55.84	3,705	-0.18(-0.33%)
Oct 18, 2017	55.53	56.19	55.53	56.02	2,194	+0.34(+0.60%)
Oct 17, 2017	55.82	55.98	55.53	55.68	2,281	+0.06(+0.11%)
Oct 16, 2017	55.71	55.94	55.41	55.62	2,416	+0.32(+0.58%)
Oct 13, 2017	55.80	55.80	55.30	55.30	682	-0.98(-1.75%)
Oct 12, 2017	55.78	56.29	55.78	56.29	858	+0.33(+0.59%)
Oct 11, 2017	55.31	55.96	55.31	55.96	1,768	+0.30(+0.53%)
Oct 10, 2017	55.62	55.78	55.43	55.66	3,486	+0.02(+0.03%)
Oct 09, 2017	55.51	55.91	55.38	55.65	116,738	-0.02(-0.04%)
Oct 06, 2017	55.60	55.81	55.39	55.67	6,360	-0.39(-0.69%)
Oct 05, 2017	55.44	56.05	55.42	56.05	1,161	+0.37(+0.66%)
Oct 04, 2017	55.29	55.93	55.29	55.69	3,148	+0.04(+0.07%)
Oct 03, 2017	55.51	55.77	55.27	55.65	1,714	+0.03(+0.05%)

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.