Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.53	53.59	53.15	53.23	466,505	-0.29(-0.54%)
May 30, 2018	53.29	53.57	53.16	53.52	1,074,800	+0.58(+1.09%)
May 29, 2018	53.17	53.27	52.68	52.94	552,759	-0.45(-0.84%)
May 25, 2018		53.39	53.39	53.39	0	-0.01(-0.02%)
May 24, 2018	53.32	53.45	52.95	53.39	477,273	-0.02(-0.03%)
May 23, 2018	52.80	53.41	52.77	53.41	318,174	+0.35(+0.65%)
May 22, 2018	53.43	53.47	52.99	53.07	258,066	-0.23(-0.44%)
May 21, 2018	53.08	53.43	53.08	53.30	592,682	+0.39(+0.74%)
May 18, 2018	52.83	53.04	52.78	52.91	252,627	-0.02(-0.04%)
May 17, 2018	52.97	53.19	52.73	52.93	271,426	-0.10(-0.19%)
May 16, 2018	52.89	53.15	52.77	53.03	211,123	+0.22(+0.42%)
May 15, 2018	53.09	53.09	52.60	52.81	361,085	-0.49(-0.93%)
May 14, 2018	53.48	53.57	53.19	53.30	230,922	+0.03(+0.05%)
May 11, 2018	53.20	53.34	53.05	53.27	187,180	+0.09(+0.18%)
May 10, 2018	52.75	53.24	52.75	53.18	290,433	+0.52(+0.99%)
May 09, 2018	52.34	52.70	52.13	52.66	338,919	+0.49(+0.95%)
May 08, 2018	52.11	52.25	51.83	52.16	283,653	+0.01(+0.02%)
May 07, 2018	52.18	52.31	51.96	52.15	292,567	+0.29(+0.56%)
May 04, 2018	51.03	52.00	50.93	51.86	246,895	+0.73(+1.42%)
May 03, 2018	50.91	51.26	50.35	51.14	317,850	+0.03(+0.05%)
May 02, 2018	51.25	51.60	51.04	51.11	543,663	-0.26(-0.51%)
May 01, 2018	51.07	51.37	50.73	51.37	255,353	+0.35(+0.68%)
Apr 30, 2018	51.56	51.72	51.02	51.02	230,882	-0.37(-0.73%)
Apr 27, 2018	51.72	51.73	51.16	51.40	290,157	+0.05(+0.09%)
Apr 26, 2018	50.87	51.54	50.87	51.35	276,383	+0.78(+1.55%)
Apr 25, 2018	50.53	50.69	49.97	50.57	451,374	+0.06(+0.11%)
Apr 24, 2018	51.58	51.67	50.15	50.51	385,189	-0.94(-1.83%)
Apr 23, 2018	51.72	51.82	51.20	51.45	300,797	-0.07(-0.14%)
Apr 20, 2018	52.03	52.09	51.34	51.53	349,071	-0.57(-1.09%)
Apr 19, 2018	52.40	52.40	51.87	52.10	325,930	-0.42(-0.80%)
Apr 18, 2018	52.57	52.64	52.28	52.52	263,563	+0.09(+0.18%)
Apr 17, 2018	52.01	52.55	51.99	52.42	531,062	+0.82(+1.59%)
Apr 16, 2018	51.57	51.75	51.37	51.60	2,579,141	+0.39(+0.77%)
Apr 13, 2018	51.69	51.79	51.01	51.21	392,831	-0.15(-0.29%)
Apr 12, 2018	51.18	51.56	51.18	51.36	210,528	+0.44(+0.86%)
Apr 11, 2018	50.97	51.31	50.85	50.92	289,227	-0.25(-0.49%)
Apr 10, 2018	51.01	51.34	50.74	51.17	319,478	+0.90(+1.78%)
Apr 09, 2018	50.52	51.09	50.26	50.28	363,594	+0.19(+0.37%)
Apr 06, 2018	50.68	51.15	49.75	50.09	398,270	-1.19(-2.33%)
Apr 05, 2018	51.37	51.52	51.00	51.29	712,414	+0.33(+0.64%)
Apr 04, 2018	49.46	51.06	49.46	50.96	385,810	+0.61(+1.20%)
Apr 03, 2018	50.11	50.45	49.61	50.35	476,944	+0.65(+1.31%)
Apr 02, 2018	50.70	50.91	49.22	49.70	387,837	-1.28(-2.51%)
Mar 29, 2018		50.98	50.98	50.98	0	+0.82(+1.64%)
Mar 28, 2018	50.40	50.70	49.86	50.16	443,926	-0.25(-0.50%)
Mar 27, 2018	51.94	52.00	50.08	50.41	473,323	-1.22(-2.37%)
Mar 26, 2018	51.04	51.69	50.36	51.63	1,674,414	+1.52(+3.04%)
Mar 23, 2018	51.24	51.49	50.07	50.11	607,573	-1.13(-2.20%)
Mar 22, 2018	52.20	52.26	51.22	51.24	370,079	-1.41(-2.68%)
Mar 21, 2018	52.95	53.14	52.55	52.65	266,809	-0.20(-0.39%)
Mar 20, 2018	52.80	52.96	52.64	52.85	224,002	+0.19(+0.35%)
Mar 19, 2018	53.36	53.36	52.25	52.67	282,007	-0.82(-1.53%)
Mar 16, 2018	53.50	53.70	53.45	53.49	209,638	+0.00(+0.00%)
Mar 15, 2018	53.66	53.77	53.36	53.49	2,932,800	-0.02(-0.03%)
Mar 14, 2018	53.92	53.93	53.34	53.50	273,934	-0.18(-0.33%)
Mar 13, 2018	54.37	54.44	53.52	53.68	303,786	-0.36(-0.67%)
Mar 12, 2018	54.08	54.26	53.97	54.04	255,076	+0.01(+0.02%)
Mar 09, 2018	53.48	54.06	53.36	54.03	256,516	+0.95(+1.79%)
Mar 08, 2018	53.02	53.13	52.78	53.09	282,359	+0.25(+0.48%)
Mar 07, 2018		52.88		52.83	306,632	+0.14(+0.26%)
Mar 06, 2018	52.74	52.74	52.35	52.69	311,819	+0.19(+0.35%)
Mar 05, 2018	51.72	52.63	51.59	52.51	342,168	+0.59(+1.13%)
Mar 02, 2018	51.17	52.02	50.94	51.92	325,853	+0.32(+0.61%)

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.