Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.67	55.67	55.30	55.30	781	+0.13(+0.24%)
Feb 27, 2018	55.31	55.31	55.12	55.17	2,121	-0.11(-0.20%)
Feb 26, 2018	55.34	55.34	55.28	55.28	601	-0.29(-0.52%)
Feb 23, 2018	55.31	55.57	55.31	55.57	994	+0.07(+0.13%)
Feb 22, 2018	55.20	55.59	55.20	55.50	1,196	-0.11(-0.20%)
Feb 21, 2018	55.06	55.61	55.06	55.61	1,436	+0.04(+0.07%)
Feb 20, 2018	54.99	55.57	54.99	55.57	9,434	+0.52(+0.95%)
Feb 16, 2018		55.05	55.05	55.05	0	-0.27(-0.48%)
Feb 15, 2018	55.31	55.31	55.31	55.31	698	+0.43(+0.78%)
Feb 14, 2018	55.06	55.47	54.89	54.89	1,029	-0.31(-0.56%)
Feb 13, 2018	55.57	55.58	55.06	55.19	5,846	+0.15(+0.27%)
Feb 12, 2018	55.03	55.06	55.03	55.05	2,846	-0.44(-0.79%)
Feb 09, 2018	55.32	55.48	55.14	55.48	2,822	-0.21(-0.37%)
Feb 08, 2018	55.80	55.80	55.69	55.69	853	-0.17(-0.30%)
Feb 07, 2018		55.92	55.53	55.86	11,566	+0.33(+0.59%)
Feb 06, 2018	55.68	55.96	55.53	55.53	9,929	-0.19(-0.34%)
Feb 05, 2018		55.95	55.69	55.72	1,667	-0.10(-0.18%)
Feb 02, 2018	55.92	56.01	55.68	55.82	5,255	-0.14(-0.25%)
Feb 01, 2018		56.19	55.96	55.96	768	-0.23(-0.41%)
Jan 31, 2018	56.05	56.35	55.89	56.19	970	+0.28(+0.51%)
Jan 30, 2018	56.00	56.00	55.80	55.91	1,299	-0.03(-0.05%)
Jan 29, 2018	56.06	56.34	55.94	55.94	1,842	+0.13(+0.24%)
Jan 26, 2018	55.96	55.96	55.80	55.80	486	-0.20(-0.36%)
Jan 25, 2018	55.93	56.40	55.84	56.01	3,306	+0.02(+0.04%)
Jan 24, 2018	55.94	56.34	55.89	55.98	5,247	+0.03(+0.05%)
Jan 23, 2018	55.88	55.95	55.88	55.95	891	+0.04(+0.08%)
Jan 22, 2018	55.94	55.95	55.76	55.91	4,261	+0.06(+0.11%)
Jan 19, 2018	56.09	56.09	55.85	55.85	819	-0.29(-0.52%)
Jan 18, 2018	55.90	56.14	55.90	56.14	1,440	-0.27(-0.47%)
Jan 17, 2018	56.39	56.41	55.84	56.41	25,673	+0.25(+0.45%)
Jan 16, 2018	56.11	56.16	55.86	56.16	1,845	+0.28(+0.51%)
Jan 12, 2018		55.87	55.87	55.87	0	-0.22(-0.40%)
Jan 11, 2018	55.95	56.20	55.94	56.10	3,525	+0.15(+0.27%)
Jan 10, 2018	56.10	56.12	55.74	55.94	31,148	-0.18(-0.33%)
Jan 09, 2018	55.85	56.13	55.85	56.13	639	+0.10(+0.18%)
Jan 08, 2018	56.13	56.22	55.80	56.02	12,369	-0.15(-0.26%)
Jan 05, 2018	55.82	56.19	55.82	56.17	4,366	-0.03(-0.06%)
Jan 04, 2018	55.96	56.22	55.86	56.20	4,597	+0.39(+0.70%)
Jan 03, 2018	56.25	56.26	55.80	55.81	8,561	+0.07(+0.12%)
Jan 02, 2018	55.78	56.02	55.74	55.74	4,768	-0.27(-0.48%)
Dec 28, 2017		56.01	56.01	56.01	0	+0.25(+0.45%)
Dec 27, 2017	55.90	55.90	55.85	55.76	3,437	-0.02(-0.04%)
Dec 26, 2017	55.79	55.80	55.78	55.78	1,203	-0.06(-0.11%)
Dec 22, 2017	55.84	55.84	55.84	55.84	454	+0.12(+0.21%)
Dec 21, 2017	55.86	55.86	55.56	55.72	4,333	+0.09(+0.16%)
Dec 20, 2017	55.79	55.79	55.60	55.64	2,274	-0.37(-0.65%)
Dec 19, 2017	55.96	56.11	55.56	56.00	3,273	+0.45(+0.80%)
Dec 18, 2017	55.85	55.85	55.56	55.56	1,681	-0.21(-0.38%)
Dec 15, 2017	55.56	55.81	55.56	55.77	3,476	-0.26(-0.47%)
Dec 14, 2017	55.98	56.03	55.70	56.03	2,271	+0.27(+0.48%)
Dec 13, 2017	55.85	55.85	55.76	55.76	607	-0.16(-0.29%)
Dec 12, 2017	55.83	55.92	55.69	55.92	3,352	+0.06(+0.11%)
Dec 11, 2017	55.88	55.88	55.66	55.86	2,490	+0.19(+0.35%)
Dec 08, 2017	55.74	55.92	55.67	55.67	3,070	-0.30(-0.53%)
Dec 07, 2017	55.56	56.04	55.56	55.96	3,610	+0.10(+0.18%)
Dec 06, 2017	55.72	55.86	55.72	55.86	2,147	-0.44(-0.79%)
Dec 05, 2017		56.30	55.66	56.30	6,805	+0.63(+1.12%)
Dec 04, 2017	55.70	55.70	55.56	55.68	117,636	+0.12(+0.21%)
Dec 01, 2017	55.59	55.72	55.56	55.56	3,247	-0.11(-0.20%)
Nov 30, 2017	55.69	55.69	55.67	55.67	2,338	-0.07(-0.12%)
Nov 29, 2017	55.68	55.72	55.67	55.74	7,500	-0.01(-0.01%)
Nov 28, 2017	55.56	55.75	55.56	55.75	1,006	+0.05(+0.08%)
Nov 27, 2017	55.48	55.70	55.44	55.70	1,845	+0.12(+0.21%)
Nov 24, 2017	55.38	55.69	55.37	55.58	4,314	+0.22(+0.39%)
Nov 21, 2017	55.43	55.91	55.37	55.37	113	-0.25(-0.45%)
Nov 17, 2017		55.62	55.62	55.62	132	-0.35(-0.63%)
Nov 16, 2017	55.45	55.97	55.38	55.97	6,152	+0.36(+0.65%)
Nov 15, 2017	55.89	55.89	55.45	55.61	1,404	-0.29(-0.51%)
Nov 14, 2017	55.52	55.99	55.45	55.90	5,267	+0.36(+0.65%)
Nov 13, 2017	55.37	55.54	55.37	55.54	810	+0.11(+0.20%)
Nov 10, 2017	55.80	55.86	55.37	55.42	2,845	-0.14(-0.25%)
Nov 09, 2017	56.06	56.06	55.37	55.56	872	+0.00(+0.00%)
Nov 08, 2017	55.56	55.56	55.56	55.56	1,070	-0.11(-0.20%)
Nov 07, 2017	55.72	55.72	55.67	55.67	1,701	+0.10(+0.18%)
Nov 06, 2017	56.25	56.25	55.56	55.58	16,038	-0.15(-0.27%)
Nov 03, 2017	55.63	55.73	55.63	55.73	570	-0.40(-0.71%)
Nov 02, 2017	55.17	56.29	55.17	56.12	3,451	+0.49(+0.88%)
Nov 01, 2017	55.46	55.64	55.34	55.64	1,955	+0.40(+0.73%)
Oct 31, 2017	55.61	55.61	55.23	55.23	1,463	-0.47(-0.85%)
Oct 30, 2017	55.41	55.72	55.34	55.71	3,154	+0.15(+0.28%)
Oct 27, 2017	55.42	55.83	55.15	55.55	10,596	-0.54(-0.97%)
Oct 26, 2017	56.10	56.10	56.10	56.10	859	+0.52(+0.94%)
Oct 25, 2017	55.57	56.11	55.50	55.58	10,536	+0.21(+0.38%)
Oct 24, 2017	55.36	55.36	55.36	55.36	438	-0.19(-0.35%)
Oct 23, 2017	55.75	56.03	55.55	55.55	781	+0.05(+0.10%)
Oct 20, 2017	55.64	56.02	55.40	55.50	4,990	-0.10(-0.18%)
Oct 19, 2017	55.96	55.96	55.39	55.60	3,721	-0.18(-0.33%)
Oct 18, 2017	55.30	55.95	55.30	55.78	2,204	+0.33(+0.60%)
Oct 17, 2017	55.58	55.74	55.29	55.45	2,291	+0.06(+0.11%)
Oct 16, 2017	55.48	55.70	55.18	55.39	2,426	+0.32(+0.58%)
Oct 13, 2017	55.56	55.56	55.07	55.07	685	-0.98(-1.75%)
Oct 12, 2017	55.55	56.05	55.55	56.05	862	+0.33(+0.59%)
Oct 11, 2017	55.07	55.72	55.07	55.72	1,775	+0.30(+0.53%)
Oct 10, 2017	55.38	55.54	55.19	55.42	3,501	+0.02(+0.03%)
Oct 09, 2017	55.27	55.67	55.15	55.41	117,237	-0.02(-0.04%)
Oct 06, 2017	55.36	55.57	55.15	55.43	6,388	-0.38(-0.69%)
Oct 05, 2017	55.21	55.81	55.18	55.81	1,166	+0.37(+0.66%)
Oct 04, 2017	55.05	55.70	55.05	55.45	3,162	+0.04(+0.07%)
Oct 03, 2017	55.28	55.53	55.04	55.41	1,721	+0.03(+0.05%)
Oct 02, 2017	55.22	55.52	55.01	55.38	1,472	-0.04(-0.07%)
Sep 29, 2017	55.21	55.46	55.18	55.42	2,586	+0.16(+0.29%)
Sep 28, 2017	55.00	55.28	55.00	55.26	1,654	-0.10(-0.18%)
Sep 27, 2017	54.97	55.63	54.76	55.36	2,682	+0.23(+0.42%)
Sep 26, 2017	55.29	55.41	55.02	55.13	3,211	-0.27(-0.49%)
Sep 25, 2017	55.26	55.40	55.26	55.40	4,288	+0.13(+0.23%)
Sep 22, 2017	55.83	55.83	55.27	55.27	1,043	+0.21(+0.38%)
Sep 21, 2017	54.88	55.24	54.88	55.06	1,464	-0.18(-0.32%)
Sep 20, 2017	55.64	55.89	55.24	55.24	2,407	-0.07(-0.13%)
Sep 19, 2017	55.36	55.45	55.15	55.31	6,999	+0.16(+0.29%)
Sep 18, 2017	55.21	55.44	55.10	55.15	2,812	+0.04(+0.07%)
Sep 15, 2017	55.20	55.50	55.11	55.11	2,916	+0.02(+0.03%)
Sep 14, 2017	55.43	55.43	55.06	55.10	4,775	-0.18(-0.33%)
Sep 13, 2017	55.06	55.33	55.06	55.28	2,146	+0.14(+0.25%)
Sep 12, 2017	55.17	55.45	55.13	55.14	6,216	-0.14(-0.25%)
Sep 11, 2017	55.36	55.90	55.00	55.28	6,493	-0.27(-0.48%)
Sep 08, 2017	55.43	55.82	55.05	55.55	9,161	+0.55(+1.00%)
Sep 07, 2017	54.95	55.58	54.95	55.00	4,199	-0.35(-0.63%)
Sep 06, 2017	55.13	55.46	55.13	55.35	5,091	+0.23(+0.41%)
Sep 05, 2017	55.02	55.12	54.95	55.12	6,093	-0.00(-0.01%)
Sep 01, 2017	54.69	55.13	54.69	55.13	2,790	-0.06(-0.10%)
Aug 31, 2017	54.81	55.18	54.81	55.18	5,572	+0.21(+0.39%)
Aug 30, 2017	54.59	54.97	54.59	54.97	1,808	+0.05(+0.10%)
Aug 29, 2017	54.69	55.02	54.69	54.92	3,337	+0.11(+0.20%)
Aug 28, 2017	54.59	55.18	54.59	54.80	2,718	-0.21(-0.39%)
Aug 25, 2017	55.06	55.09	54.81	55.02	6,986	+0.21(+0.38%)
Aug 24, 2017	54.71	54.99	54.68	54.81	3,391	-0.19(-0.35%)
Aug 23, 2017	54.66	55.00	54.61	55.00	2,923	+0.21(+0.38%)
Aug 22, 2017	54.62	54.81	54.62	54.79	3,891	-0.08(-0.15%)
Aug 21, 2017	55.19	55.19	54.88	54.88	804	+0.63(+1.16%)
Aug 18, 2017	54.55	54.93	54.25	54.25	3,618	-0.34(-0.62%)
Aug 17, 2017	54.49	54.71	54.45	54.59	3,582	-0.02(-0.04%)
Aug 16, 2017	54.46	54.61	54.42	54.61	6,984	+0.22(+0.41%)
Aug 15, 2017	54.32	54.53	54.32	54.39	2,039	-0.22(-0.41%)
Aug 14, 2017	54.49	54.61	54.49	54.61	4,169	+0.20(+0.36%)
Aug 11, 2017	54.24	54.49	54.24	54.42	2,469	+0.25(+0.47%)
Aug 10, 2017	54.44	54.44	54.17	54.17	2,266	+0.16(+0.30%)
Aug 09, 2017	54.54	54.54	54.00	54.00	1,966	-0.27(-0.50%)
Aug 08, 2017	54.60	54.60	54.26	54.28	1,747	-0.16(-0.29%)
Aug 07, 2017	54.53	54.53	54.22	54.44	2,555	+0.01(+0.02%)
Aug 04, 2017	54.15	54.42	54.15	54.42	1,705	+0.08(+0.14%)
Aug 03, 2017	54.30	54.35	54.03	54.35	6,660	+0.01(+0.02%)
Aug 02, 2017	54.18	54.34	54.18	54.34	1,458	-0.08(-0.14%)
Aug 01, 2017	54.17	54.42	54.17	54.42	1,586	+0.19(+0.36%)
Jul 31, 2017	54.15	54.48	53.92	54.22	4,376	-0.08(-0.15%)
Jul 28, 2017	54.15	54.30	54.10	54.30	1,602	+0.07(+0.13%)
Jul 27, 2017		54.36	54.06	54.23	2,239	+0.16(+0.30%)
Jul 26, 2017	53.92	54.32	53.75	54.06	2,289	-0.25(-0.46%)
Jul 25, 2017	54.05	54.32	53.90	54.32	2,212	+0.27(+0.50%)
Jul 24, 2017	54.06	54.19	54.00	54.05	3,357	-0.14(-0.25%)
Jul 21, 2017	53.98	54.35	53.98	54.18	2,003	+0.02(+0.04%)
Jul 20, 2017	54.03	54.16	53.99	54.16	4,328	+0.24(+0.45%)
Jul 19, 2017	54.03	54.03	53.84	53.92	2,767	+0.05(+0.08%)
Jul 18, 2017	53.87	53.93	53.87	53.88	20,530	-0.09(-0.17%)
Jul 17, 2017	53.71	53.97	53.71	53.97	1,704	-0.07(-0.12%)
Jul 14, 2017	53.81	54.03	53.71	54.03	4,818	+0.21(+0.40%)
Jul 13, 2017	53.76	53.82	53.51	53.82	2,829	+0.09(+0.17%)
Jul 12, 2017	53.73	53.73	53.73	53.73	321	+0.17(+0.32%)
Jul 11, 2017	53.58	53.58	53.55	53.56	1,402	+0.13(+0.25%)
Jul 10, 2017	53.81	53.81	53.42	53.42	1,795	-0.17(-0.31%)
Jul 06, 2017		53.59	53.59	53.59	326	-0.02(-0.03%)
Jul 05, 2017	53.61	53.61	53.61	53.61	1,011	-0.06(-0.12%)
Jul 03, 2017	53.81	53.81	53.67	53.67	1,704	-0.14(-0.26%)
Jun 29, 2017		53.81	53.81	53.81	406	+0.14(+0.26%)
Jun 28, 2017	53.92	53.93	53.60	53.67	1,890	-0.28(-0.51%)
Jun 27, 2017	53.95	53.95	53.95	53.95	552	-0.01(-0.01%)
Jun 26, 2017	53.74	53.96	53.74	53.96	2,575	+0.22(+0.40%)
Jun 23, 2017	53.85	53.97	53.74	53.74	3,893	-0.09(-0.17%)
Jun 22, 2017	53.70	53.92	53.70	53.83	4,008	+0.08(+0.15%)
Jun 21, 2017	53.78	53.82	53.58	53.75	6,632	-0.19(-0.34%)
Jun 20, 2017	54.07	54.07	53.82	53.93	4,223	-0.03(-0.06%)
Jun 19, 2017	53.86	53.97	53.86	53.97	2,165	+0.02(+0.03%)
Jun 16, 2017	53.82	54.08	53.73	53.95	6,076	-0.01(-0.02%)
Jun 15, 2017	53.62	53.96	53.62	53.96	2,657	-0.10(-0.18%)
Jun 14, 2017	54.03	54.06	53.68	54.06	6,761	+0.13(+0.24%)
Jun 13, 2017	53.69	53.99	53.69	53.93	4,605	-0.17(-0.32%)
Jun 12, 2017	53.82	54.07	53.69	54.10	13,059	+0.35(+0.65%)
Jun 09, 2017	53.48	53.75	53.40	53.75	2,193	-0.19(-0.36%)
Jun 08, 2017	53.79	54.00	53.65	53.95	5,806	+0.01(+0.02%)
Jun 07, 2017	53.85	54.08	53.84	53.93	5,926	-0.02(-0.03%)
Jun 06, 2017	53.85	53.95	53.79	53.95	11,253	+0.10(+0.19%)
Jun 05, 2017	53.73	53.85	53.72	53.85	9,568	-0.25(-0.46%)
Jun 02, 2017	54.04	54.11	53.72	54.10	7,267	+0.15(+0.28%)
Jun 01, 2017	53.67	53.95	53.51	53.95	6,015	+0.16(+0.30%)
May 31, 2017	53.70	53.79	53.55	53.79	4,581	+0.27(+0.50%)
May 30, 2017	53.57	53.79	53.39	53.52	9,360	-0.25(-0.46%)
May 26, 2017	53.52	53.83	53.50	53.76	3,981	+0.06(+0.11%)
May 25, 2017	53.52	53.91	53.39	53.70	5,263	+0.17(+0.32%)
May 24, 2017	53.70	53.77	53.49	53.53	9,119	+0.16(+0.31%)
May 23, 2017	53.69	53.69	53.31	53.37	6,605	-0.32(-0.60%)
May 22, 2017	53.75	53.89	53.50	53.69	4,276	+0.21(+0.39%)
May 18, 2017		53.48	53.48	53.48	185	-0.34(-0.64%)
May 17, 2017	54.04	54.04	53.66	53.82	6,209	-0.02(-0.03%)
May 16, 2017	53.83	53.93	53.61	53.84	6,290	-0.04(-0.08%)
May 15, 2017	53.82	54.02	53.61	53.88	4,337	+0.25(+0.47%)
May 12, 2017	53.55	53.63	53.55	53.63	320	-0.22(-0.41%)
May 11, 2017	53.47	54.04	53.22	53.85	5,739	+0.02(+0.03%)
May 09, 2017		53.83	53.83	53.83	244	+0.27(+0.51%)
May 08, 2017	53.64	53.77	53.51	53.56	3,822	-0.14(-0.27%)
May 05, 2017	53.87	53.87	53.36	53.71	6,637	-0.23(-0.43%)
May 04, 2017	53.48	54.13	53.37	53.94	7,749	+0.21(+0.38%)
May 03, 2017	53.64	53.73	53.64	53.73	556	-0.13(-0.24%)
May 02, 2017	53.62	53.86	53.62	53.86	5,167	+0.29(+0.54%)
May 01, 2017	53.28	53.67	53.28	53.57	4,658	-0.05(-0.09%)
Apr 28, 2017	53.55	53.62	53.55	53.62	689	+0.25(+0.47%)
Apr 27, 2017	53.36	53.78	53.14	53.37	7,890	-0.08(-0.15%)
Apr 26, 2017	53.48	53.59	53.42	53.45	4,042	-0.14(-0.26%)
Apr 25, 2017	53.49	53.65	53.49	53.59	5,704	+0.06(+0.11%)
Apr 24, 2017	53.74	53.74	53.01	53.53	6,331	+0.01(+0.01%)
Apr 21, 2017	53.57	53.61	53.27	53.52	5,791	-0.04(-0.08%)
Apr 20, 2017	53.49	53.57	53.21	53.57	5,397	-0.50(-0.93%)
Apr 19, 2017	53.26	54.07	53.23	54.07	724	+0.74(+1.39%)
Apr 18, 2017	53.22	53.39	53.22	53.32	4,471	+0.15(+0.28%)
Apr 17, 2017	53.20	53.49	53.02	53.17	21,072	-0.07(-0.14%)
Apr 13, 2017	53.75	53.87	53.08	53.25	10,682	-0.12(-0.22%)
Apr 12, 2017	53.13	53.37	53.13	53.37	9,370	+0.20(+0.37%)
Apr 11, 2017	53.20	53.44	53.13	53.17	13,047	+0.09(+0.17%)
Apr 10, 2017	53.09	53.20	53.08	53.08	15,483	-0.06(-0.11%)
Apr 07, 2017	53.13	53.29	53.03	53.14	32,148	-0.07(-0.14%)
Apr 06, 2017	53.17	53.30	53.17	53.21	5,273	+0.14(+0.27%)
Apr 05, 2017	53.09	53.23	52.84	53.07	2,866	-0.11(-0.20%)
Apr 04, 2017	53.06	53.40	52.74	53.17	21,470	+0.10(+0.18%)
Apr 03, 2017	53.03	53.22	52.78	53.08	69,469	-0.04(-0.08%)
Mar 31, 2017	52.93	53.22	52.74	53.12	36,868	+0.10(+0.20%)
Mar 30, 2017	52.84	53.09	52.78	53.02	22,875	+0.03(+0.06%)
Mar 29, 2017	52.91	53.09	52.68	52.99	42,901	+0.16(+0.31%)
Mar 28, 2017	52.86	53.07	52.70	52.83	18,595	+0.07(+0.13%)
Mar 27, 2017	52.82	52.96	52.50	52.76	25,722	-0.06(-0.11%)
Mar 24, 2017	52.71	53.00	52.66	52.82	34,611	+0.02(+0.04%)
Mar 23, 2017	52.67	52.81	52.50	52.80	17,865	+0.09(+0.17%)
Mar 22, 2017	52.60	52.81	52.60	52.71	17,505	+0.04(+0.08%)
Mar 21, 2017	52.69	52.75	52.43	52.66	24,877	+0.16(+0.30%)
Mar 20, 2017	52.55	52.84	52.33	52.51	43,619	-0.09(-0.17%)
Mar 17, 2017	52.77	52.77	52.44	52.60	26,602	-0.04(-0.07%)
Mar 16, 2017	52.44	52.83	52.23	52.63	11,378	+0.18(+0.34%)
Mar 15, 2017	52.22	52.54	52.17	52.46	10,912	+0.39(+0.75%)
Mar 14, 2017	52.26	52.42	52.06	52.06	17,047	-0.26(-0.50%)
Mar 13, 2017	52.34	52.55	52.32	52.32	6,374	-0.08(-0.16%)
Mar 10, 2017	52.36	52.47	52.17	52.40	20,818	-0.06(-0.11%)
Mar 09, 2017	52.17	52.46	52.02	52.46	31,161	+0.15(+0.29%)
Mar 08, 2017	52.30	52.54	52.09	52.31	28,104	-0.43(-0.82%)
Mar 07, 2017	52.66	52.86	52.30	52.74	16,212	+0.11(+0.21%)
Mar 06, 2017	52.60	52.80	52.45	52.63	202,994	-0.26(-0.49%)
Mar 03, 2017	52.69	52.91	52.39	52.89	135,656	+0.04(+0.08%)
Mar 02, 2017	52.79	53.00	52.77	52.85	18,613	-0.19(-0.36%)

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.