Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	53.68	53.98	53.53	53.53	416,337	+0.06(+0.10%)
Jun 28, 2018	53.10	53.63	52.91	53.48	404,491	+0.44(+0.83%)
Jun 27, 2018	53.95	54.10	53.04	53.04	398,106	-0.64(-1.19%)
Jun 26, 2018	53.69	53.95	53.56	53.67	257,955	+0.15(+0.27%)
Jun 25, 2018	54.23	54.24	53.11	53.53	3,957,276	-0.95(-1.75%)
Jun 22, 2018	54.85	54.85	54.39	54.48	219,891	-0.07(-0.14%)
Jun 21, 2018	54.95	54.97	54.42	54.55	517,238	-0.37(-0.68%)
Jun 20, 2018	54.94	55.10	54.84	54.93	348,925	+0.18(+0.32%)
Jun 19, 2018	54.25	54.75	54.24	54.75	350,827	-0.28(-0.51%)
Jun 18, 2018	54.78	55.03	54.57	55.03	1,010,598	-0.04(-0.07%)
Jun 15, 2018		55.11	54.77	55.07	329,406	-0.09(-0.17%)
Jun 14, 2018	55.27	55.27	54.97	55.16	395,626	+0.31(+0.56%)
Jun 13, 2018	55.04	55.21	54.82	54.85	355,661	-0.18(-0.32%)
Jun 12, 2018	55.02	55.05	54.83	55.03	332,456	+0.21(+0.37%)
Jun 11, 2018	54.94	54.98	54.75	54.83	274,398	+0.06(+0.10%)
Jun 08, 2018	54.41	54.79	54.41	54.77	295,307	+0.15(+0.27%)
Jun 07, 2018	54.98	54.98	54.36	54.62	392,862	-0.25(-0.46%)
Jun 06, 2018		54.87		54.87	1,544,515	+0.44(+0.81%)
Jun 05, 2018	54.46	54.50	54.20	54.43	354,117	+0.14(+0.26%)
Jun 04, 2018	54.19	54.29	54.03	54.29	340,171	+0.38(+0.71%)
Jun 01, 2018	53.55	53.94	53.43	53.91	372,428	+0.69(+1.30%)
May 31, 2018	53.53	53.58	53.15	53.22	466,557	-0.29(-0.54%)
May 30, 2018	53.29	53.57	53.16	53.51	1,074,921	+0.58(+1.09%)
May 29, 2018	53.16	53.27	52.67	52.93	552,821	-0.45(-0.84%)
May 25, 2018		53.38	53.38	53.38	0	-0.01(-0.02%)
May 24, 2018	53.31	53.44	52.94	53.39	477,327	-0.02(-0.04%)
May 23, 2018	52.79	53.41	52.77	53.41	318,209	+0.35(+0.65%)
May 22, 2018	53.43	53.46	52.98	53.06	258,095	-0.23(-0.44%)
May 21, 2018	53.07	53.43	53.07	53.30	592,749	+0.39(+0.74%)
May 18, 2018	52.82	53.03	52.77	52.90	252,655	-0.02(-0.04%)
May 17, 2018	52.96	53.18	52.73	52.92	271,456	-0.10(-0.19%)
May 16, 2018	52.89	53.15	52.76	53.02	211,147	+0.22(+0.42%)
May 15, 2018	53.08	53.08	52.59	52.80	361,126	-0.49(-0.93%)
May 14, 2018	53.47	53.57	53.18	53.30	230,948	+0.03(+0.05%)
May 11, 2018	53.19	53.33	53.04	53.27	187,201	+0.09(+0.18%)
May 10, 2018	52.74	53.23	52.74	53.17	290,466	+0.52(+0.99%)
May 09, 2018	52.33	52.70	52.12	52.65	338,957	+0.49(+0.95%)
May 08, 2018	52.10	52.25	51.83	52.16	283,685	+0.01(+0.02%)
May 07, 2018	52.18	52.31	51.95	52.15	292,599	+0.29(+0.56%)
May 04, 2018	51.03	51.99	50.92	51.86	246,922	+0.73(+1.42%)
May 03, 2018	50.91	51.25	50.35	51.13	317,885	+0.03(+0.05%)
May 02, 2018	51.24	51.60	51.04	51.10	543,724	-0.26(-0.51%)
May 01, 2018	51.06	51.36	50.73	51.36	255,381	+0.35(+0.68%)
Apr 30, 2018	51.55	51.72	51.02	51.02	230,908	-0.37(-0.73%)
Apr 27, 2018	51.72	51.72	51.16	51.39	290,189	+0.05(+0.09%)
Apr 26, 2018	50.87	51.53	50.87	51.34	276,414	+0.78(+1.55%)
Apr 25, 2018	50.53	50.68	49.96	50.56	451,425	+0.06(+0.11%)
Apr 24, 2018	51.58	51.66	50.15	50.50	385,232	-0.94(-1.83%)
Apr 23, 2018	51.72	51.81	51.19	51.45	300,830	-0.07(-0.14%)
Apr 20, 2018	52.03	52.08	51.34	51.52	349,110	-0.57(-1.09%)
Apr 19, 2018	52.39	52.39	51.87	52.09	325,966	-0.42(-0.80%)
Apr 18, 2018	52.57	52.64	52.28	52.51	263,593	+0.09(+0.18%)
Apr 17, 2018	52.01	52.55	51.99	52.42	531,121	+0.82(+1.59%)
Apr 16, 2018	51.57	51.75	51.36	51.60	2,579,429	+0.39(+0.77%)
Apr 13, 2018	51.68	51.78	51.01	51.20	392,875	-0.15(-0.29%)
Apr 12, 2018	51.18	51.55	51.18	51.35	210,552	+0.44(+0.86%)
Apr 11, 2018	50.96	51.31	50.84	50.92	289,259	-0.25(-0.49%)
Apr 10, 2018	51.01	51.34	50.74	51.17	319,513	+0.90(+1.78%)
Apr 09, 2018	50.51	51.08	50.25	50.27	363,634	+0.19(+0.37%)
Apr 06, 2018	50.67	51.14	49.75	50.09	398,315	-1.19(-2.33%)
Apr 05, 2018	51.36	51.52	51.00	51.28	712,493	+0.33(+0.64%)
Apr 04, 2018	49.45	51.06	49.45	50.95	385,854	+0.61(+1.20%)
Apr 03, 2018	50.10	50.44	49.61	50.35	476,998	+0.65(+1.31%)

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.