Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.90	54.90	54.69	54.69	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	54.94	54.68	54.94	3,057	+0.22(+0.40%)
Apr 25, 2018	54.86	54.86	54.70	54.71	14,638	-0.11(-0.20%)
Apr 24, 2018	54.96	54.96	54.83	54.83	882	+0.05(+0.08%)
Apr 23, 2018	54.93	54.93	54.69	54.78	3,510	-0.25(-0.46%)
Apr 20, 2018	54.88	55.11	54.77	55.03	2,810	+0.13(+0.23%)
Apr 19, 2018	55.07	55.07	54.83	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	95,798	-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	54.83	55.11	54.83	54.97	41,160	-0.14(-0.25%)
Mar 21, 2018		55.11	55.11	55.11	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	55.37	55.37	841	-0.22(-0.40%)
Mar 09, 2018	55.88	55.88	55.33	55.59	1,050	+0.03(+0.06%)
Mar 08, 2018	55.52	55.55	55.27	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	97,663	+0.19(+0.35%)
Mar 02, 2018	55.57	55.57	55.57	55.57	228	+0.07(+0.13%)
Mar 01, 2018	55.50	55.50	55.50	55.50	788	-0.04(-0.07%)
Feb 28, 2018	55.91	55.91	55.54	55.54	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	55.85	55.29	55.85	1,430	+0.04(+0.07%)
Feb 20, 2018	55.23	55.81	55.23	55.81	9,393	+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	55.81	55.82	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	56.04	56.04	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	56.21	56.21	765	-0.23(-0.41%)
Jan 31, 2018	56.29	56.60	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	56.31	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	56.08	56.25	3,292	+0.02(+0.04%)
Jan 24, 2018	56.18	56.58	56.13	56.23	5,225	+0.03(+0.05%)
Jan 23, 2018	56.13	56.19	56.13	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	56.15	56.39	56.15	56.39	1,434	-0.27(-0.47%)
Jan 17, 2018	56.63	56.65	56.08	56.65	25,563	+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	56.18	56.34	3,509	+0.15(+0.27%)
Jan 10, 2018	56.34	56.36	55.98	56.18	31,015	-0.18(-0.33%)
Jan 09, 2018	56.09	56.37	56.09	56.37	636	+0.10(+0.18%)
Jan 08, 2018	56.38	56.46	56.04	56.26	12,316	-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	56.51	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	56.04	56.04	55.84	55.88	2,264	-0.37(-0.65%)
Dec 19, 2017	56.20	56.36	55.80	56.24	3,259	+0.45(+0.80%)
Dec 18, 2017	56.09	56.09	55.80	55.80	1,674	-0.21(-0.38%)
Dec 15, 2017	55.80	56.06	55.80	56.01	3,461	-0.26(-0.47%)
Dec 14, 2017	56.23	56.27	55.94	56.27	2,262	+0.27(+0.48%)
Dec 13, 2017	56.09	56.09	56.00	56.00	604	-0.16(-0.29%)
Dec 12, 2017	56.07	56.16	55.93	56.16	3,337	+0.06(+0.11%)
Dec 11, 2017	56.12	56.12	55.90	56.10	2,479	+0.19(+0.35%)
Dec 08, 2017	55.98	56.16	55.91	55.91	3,057	-0.30(-0.53%)
Dec 07, 2017	55.80	56.28	55.80	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	55.90	56.55	6,776	+0.63(+1.12%)
Dec 04, 2017	55.94	55.94	55.80	55.92	117,131	+0.12(+0.21%)
Dec 01, 2017	55.83	55.96	55.80	55.80	3,233	-0.11(-0.20%)
Nov 30, 2017	55.93	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	55.80	55.99	55.80	55.99	1,002	+0.05(+0.08%)
Nov 27, 2017	55.72	55.94	55.68	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		55.86	55.86	55.86	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	56.24	55.68	56.14	5,244	+0.36(+0.65%)
Nov 13, 2017	55.61	55.78	55.61	55.78	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	56.31	56.31	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	15,969	-0.15(-0.27%)
Nov 03, 2017	55.87	55.97	55.87	55.97	567	-0.40(-0.71%)
Nov 02, 2017	55.41	56.53	55.41	56.37	3,436	+0.49(+0.88%)
Nov 01, 2017	55.70	55.88	55.58	55.88	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	55.95	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	10,490	+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	55.54	56.20	55.54	56.02	2,194	+0.34(+0.60%)
Oct 17, 2017	55.82	55.98	55.53	55.69	2,281	+0.06(+0.11%)
Oct 16, 2017	55.72	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	55.39	55.65	116,734	-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	55.94	55.29	55.69	3,148	+0.04(+0.07%)
Oct 03, 2017	55.52	55.77	55.27	55.65	1,714	+0.03(+0.05%)
Oct 02, 2017	55.46	55.76	55.24	55.62	1,466	-0.04(-0.07%)
Sep 29, 2017	55.45	55.70	55.41	55.66	2,575	+0.16(+0.29%)
Sep 28, 2017	55.24	55.52	55.24	55.50	1,647	-0.10(-0.18%)
Sep 27, 2017	55.20	55.87	54.99	55.60	2,671	+0.23(+0.42%)
Sep 26, 2017	55.53	55.65	55.26	55.37	3,197	-0.27(-0.49%)
Sep 25, 2017	55.50	55.64	55.50	55.64	4,269	+0.13(+0.23%)
Sep 22, 2017	56.07	56.07	55.51	55.51	1,039	+0.21(+0.38%)
Sep 21, 2017	55.12	55.47	55.12	55.30	1,457	-0.18(-0.32%)
Sep 20, 2017	55.88	56.13	55.47	55.47	2,397	-0.07(-0.13%)
Sep 19, 2017	55.59	55.69	55.39	55.55	6,969	+0.16(+0.29%)
Sep 18, 2017	55.45	55.68	55.34	55.39	2,800	+0.04(+0.07%)
Sep 15, 2017	55.44	55.74	55.35	55.35	2,904	+0.02(+0.03%)
Sep 14, 2017	55.67	55.67	55.29	55.34	4,754	-0.18(-0.33%)
Sep 13, 2017	55.30	55.57	55.30	55.52	2,137	+0.14(+0.25%)
Sep 12, 2017	55.41	55.69	55.36	55.38	6,190	-0.14(-0.25%)
Sep 11, 2017	55.60	56.14	55.23	55.52	6,465	-0.27(-0.48%)
Sep 08, 2017	55.67	56.06	55.29	55.79	9,121	+0.55(+1.00%)
Sep 07, 2017	55.18	55.82	55.18	55.23	4,181	-0.35(-0.63%)
Sep 06, 2017	55.37	55.70	55.37	55.59	5,069	+0.23(+0.41%)
Sep 05, 2017	55.26	55.36	55.19	55.36	6,067	-0.00(-0.01%)
Sep 01, 2017	54.92	55.36	54.92	55.36	2,778	-0.06(-0.10%)
Aug 31, 2017	55.05	55.42	55.05	55.42	5,548	+0.21(+0.39%)
Aug 30, 2017	54.82	55.21	54.82	55.21	1,800	+0.05(+0.10%)
Aug 29, 2017	54.92	55.25	54.92	55.15	3,322	+0.11(+0.20%)
Aug 28, 2017	54.82	55.42	54.82	55.04	2,706	-0.21(-0.39%)
Aug 25, 2017	55.30	55.32	55.05	55.26	6,956	+0.21(+0.38%)
Aug 24, 2017	54.94	55.23	54.92	55.05	3,376	-0.19(-0.35%)
Aug 23, 2017	54.90	55.24	54.84	55.24	2,910	+0.21(+0.38%)
Aug 22, 2017	54.86	55.04	54.85	55.03	3,874	-0.09(-0.15%)
Aug 21, 2017	55.42	55.42	55.12	55.12	800	+0.63(+1.16%)
Aug 18, 2017	54.79	55.17	54.48	54.48	3,603	-0.34(-0.62%)
Aug 17, 2017	54.72	54.95	54.68	54.83	3,567	-0.02(-0.04%)
Aug 16, 2017	54.70	54.85	54.66	54.85	6,954	+0.22(+0.41%)
Aug 15, 2017	54.55	54.76	54.55	54.63	2,030	-0.22(-0.41%)
Aug 14, 2017	54.73	54.85	54.73	54.85	4,151	+0.20(+0.36%)
Aug 11, 2017	54.48	54.72	54.48	54.65	2,458	+0.25(+0.47%)
Aug 10, 2017	54.68	54.68	54.40	54.40	2,256	+0.16(+0.30%)
Aug 09, 2017	54.77	54.77	54.24	54.24	1,957	-0.27(-0.50%)
Aug 08, 2017	54.83	54.83	54.49	54.51	1,739	-0.16(-0.29%)
Aug 07, 2017	54.77	54.77	54.46	54.67	2,544	+0.01(+0.02%)
Aug 04, 2017	54.39	54.66	54.39	54.66	1,698	+0.08(+0.14%)
Aug 03, 2017	54.54	54.58	54.26	54.58	6,631	+0.01(+0.02%)
Aug 02, 2017	54.42	54.57	54.42	54.57	1,452	-0.08(-0.14%)
Aug 01, 2017	54.40	54.65	54.40	54.65	1,579	+0.19(+0.36%)
Jul 31, 2017	54.38	54.72	54.15	54.46	4,358	-0.08(-0.15%)
Jul 28, 2017	54.39	54.54	54.33	54.54	1,595	+0.07(+0.13%)
Jul 27, 2017		54.59	54.30	54.46	2,229	+0.17(+0.30%)
Jul 26, 2017	54.16	54.55	53.99	54.30	2,280	-0.25(-0.46%)
Jul 25, 2017	54.28	54.55	54.13	54.55	2,203	+0.27(+0.50%)
Jul 24, 2017	54.29	54.42	54.23	54.28	3,342	-0.14(-0.25%)
Jul 21, 2017	54.21	54.58	54.21	54.42	1,995	+0.02(+0.04%)
Jul 20, 2017	54.27	54.40	54.22	54.40	4,310	+0.24(+0.45%)
Jul 19, 2017	54.27	54.27	54.08	54.15	2,755	+0.05(+0.08%)
Jul 18, 2017	54.10	54.17	54.10	54.11	20,442	-0.09(-0.17%)
Jul 17, 2017	53.94	54.20	53.94	54.20	1,696	-0.07(-0.12%)
Jul 14, 2017	54.04	54.27	53.94	54.27	4,798	+0.22(+0.40%)
Jul 13, 2017	53.99	54.05	53.74	54.05	2,817	+0.09(+0.17%)
Jul 12, 2017	53.96	53.96	53.96	53.96	319	+0.17(+0.32%)
Jul 11, 2017	53.81	53.81	53.78	53.79	1,396	+0.14(+0.25%)
Jul 10, 2017	54.04	54.04	53.65	53.65	1,788	-0.17(-0.31%)
Jul 06, 2017		53.82	53.82	53.82	325	-0.02(-0.03%)
Jul 05, 2017	53.84	53.84	53.84	53.84	1,006	-0.06(-0.12%)
Jul 03, 2017	54.04	54.04	53.90	53.90	1,696	-0.14(-0.26%)
Jun 29, 2017		54.04	54.04	54.04	404	+0.14(+0.26%)
Jun 28, 2017	54.16	54.16	53.83	53.91	1,882	-0.28(-0.51%)
Jun 27, 2017	54.18	54.18	54.18	54.18	550	-0.01(-0.01%)
Jun 26, 2017	53.97	54.19	53.97	54.19	2,564	+0.22(+0.40%)
Jun 23, 2017	54.08	54.20	53.97	53.97	3,876	-0.09(-0.17%)
Jun 22, 2017	53.93	54.15	53.93	54.06	3,991	+0.08(+0.15%)
Jun 21, 2017	54.01	54.06	53.81	53.98	6,604	-0.19(-0.34%)
Jun 20, 2017	54.30	54.30	54.05	54.17	4,205	-0.03(-0.06%)
Jun 19, 2017	54.09	54.20	54.09	54.20	2,156	+0.02(+0.03%)
Jun 16, 2017	54.06	54.31	53.96	54.18	6,050	-0.01(-0.02%)
Jun 15, 2017	53.86	54.19	53.86	54.19	2,646	-0.10(-0.18%)
Jun 14, 2017	54.26	54.29	53.91	54.29	6,732	+0.13(+0.24%)
Jun 13, 2017	53.92	54.22	53.92	54.16	4,586	-0.17(-0.32%)
Jun 12, 2017	54.05	54.30	53.92	54.33	13,003	+0.35(+0.65%)
Jun 09, 2017	53.71	53.98	53.63	53.98	2,184	-0.19(-0.36%)
Jun 08, 2017	54.03	54.23	53.88	54.18	5,781	+0.01(+0.02%)
Jun 07, 2017	54.09	54.31	54.07	54.17	5,901	-0.02(-0.03%)
Jun 06, 2017	54.08	54.18	54.02	54.18	11,204	+0.11(+0.19%)
Jun 05, 2017	53.97	54.09	53.96	54.08	9,527	-0.25(-0.46%)
Jun 02, 2017	54.27	54.34	53.95	54.33	7,236	+0.15(+0.28%)
Jun 01, 2017	53.91	54.18	53.74	54.18	5,989	+0.16(+0.30%)
May 31, 2017	53.93	54.02	53.78	54.02	4,562	+0.27(+0.50%)
May 30, 2017	53.80	54.02	53.62	53.75	9,319	-0.25(-0.46%)
May 26, 2017	53.75	54.06	53.73	54.00	3,964	+0.06(+0.11%)
May 25, 2017	53.75	54.15	53.62	53.94	5,241	+0.17(+0.32%)
May 24, 2017	53.93	54.00	53.72	53.76	9,080	+0.17(+0.31%)
May 23, 2017	53.92	53.92	53.54	53.60	6,577	-0.32(-0.60%)
May 22, 2017	53.98	54.12	53.73	53.92	4,258	+0.21(+0.39%)
May 18, 2017		53.71	53.71	53.71	184	-0.34(-0.64%)
May 17, 2017	54.27	54.27	53.89	54.05	6,182	-0.02(-0.03%)
May 16, 2017	54.06	54.16	53.84	54.07	6,263	-0.04(-0.08%)
May 15, 2017	54.05	54.25	53.84	54.11	4,318	+0.26(+0.47%)
May 12, 2017	53.78	53.86	53.78	53.86	319	-0.22(-0.41%)
May 11, 2017	53.70	54.27	53.45	54.08	5,714	+0.02(+0.03%)
May 09, 2017		54.06	54.06	54.06	243	+0.27(+0.51%)
May 08, 2017	53.87	54.00	53.74	53.79	3,805	-0.15(-0.27%)
May 05, 2017	54.11	54.11	53.59	53.94	6,608	-0.23(-0.43%)
May 04, 2017	53.71	54.36	53.60	54.17	7,716	+0.21(+0.38%)
May 03, 2017	53.87	53.96	53.87	53.96	554	-0.13(-0.24%)
May 02, 2017	53.85	54.09	53.85	54.09	5,145	+0.29(+0.54%)

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.