Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.07	54.12	53.70	53.82	7,263	-0.27(-0.51%)
May 30, 2018	53.86	54.19	53.74	54.10	8,821	+0.64(+1.19%)
May 29, 2018	53.83	53.95	53.24	53.46	15,023	-0.59(-1.09%)
May 25, 2018		54.05	54.05	54.05	0	+0.00(+0.00%)
May 24, 2018	53.73	54.13	53.73	54.05	5,721	+0.02(+0.04%)
May 23, 2018	53.66	54.03	53.56	54.03	7,079	+0.13(+0.24%)
May 22, 2018	54.09	54.18	53.90	53.90	3,061	-0.02(-0.04%)
May 21, 2018	54.13	54.13	53.67	53.92	15,989	+0.32(+0.60%)
May 18, 2018	53.53	53.76	53.53	53.60	5,461	+0.16(+0.30%)
May 17, 2018	53.42	53.76	53.34	53.44	12,713	-0.02(-0.03%)
May 16, 2018	52.88	53.75	52.88	53.46	28,587	+0.30(+0.57%)
May 15, 2018	53.27	53.36	53.06	53.15	11,277	-0.39(-0.72%)
May 14, 2018	54.53	54.53	53.49	53.54	20,681	+0.28(+0.53%)
May 11, 2018	53.31	53.41	53.22	53.26	7,678	-0.12(-0.22%)
May 10, 2018	53.05	53.45	53.05	53.37	20,590	+0.46(+0.87%)
May 09, 2018	52.54	52.96	52.52	52.91	17,351	+0.56(+1.06%)
May 08, 2018	52.26	52.36	52.20	52.36	2,355	-0.10(-0.19%)
May 07, 2018	52.10	52.55	52.10	52.45	5,329	+0.55(+1.05%)
May 04, 2018	51.55	52.00	51.55	51.91	19,705	+0.70(+1.37%)
May 03, 2018	51.12	51.34	50.46	51.20	15,429	-0.26(-0.51%)
May 02, 2018	51.68	51.79	51.34	51.47	4,118	-0.10(-0.19%)
May 01, 2018	51.52	51.61	51.26	51.57	9,848	+0.04(+0.08%)
Apr 30, 2018	51.99	51.99	51.48	51.53	4,419	-0.22(-0.42%)
Apr 27, 2018	51.80	51.84	51.63	51.74	15,403	-0.52(-0.99%)
Apr 26, 2018	52.26	52.40	52.13	52.26	8,816	+0.54(+1.04%)
Apr 25, 2018	51.73	51.90	51.22	51.72	15,440	+0.00(+0.00%)
Apr 24, 2018	52.53	52.58	51.47	51.72	7,201	-0.97(-1.84%)
Apr 23, 2018	53.35	53.35	52.69	52.69	3,657	-0.12(-0.22%)
Apr 20, 2018	53.65	53.65	52.75	52.81	8,495	-0.53(-0.99%)
Apr 19, 2018	53.54	53.54	53.22	53.33	11,625	-0.51(-0.94%)
Apr 18, 2018	53.68	53.96	53.61	53.84	16,549	+0.20(+0.36%)
Apr 17, 2018	53.17	53.71	53.17	53.65	7,645	+0.76(+1.44%)
Apr 16, 2018	52.95	52.98	52.51	52.88	11,596	+0.56(+1.06%)
Apr 13, 2018	53.05	53.13	52.17	52.33	7,624	-0.47(-0.89%)
Apr 12, 2018	52.54	52.92	52.54	52.80	26,977	+0.61(+1.17%)
Apr 11, 2018	52.35	52.53	52.17	52.18	7,383	-0.32(-0.61%)
Apr 10, 2018	52.31	52.56	52.27	52.50	5,692	+0.80(+1.55%)
Apr 09, 2018	52.21	52.36	51.70	51.70	10,167	+0.36(+0.70%)
Apr 06, 2018	52.16	52.16	51.13	51.34	6,737	-1.18(-2.25%)
Apr 05, 2018	52.43	52.62	52.40	52.52	5,855	+0.40(+0.77%)
Apr 04, 2018	50.98	52.21	50.87	52.12	6,576	+0.60(+1.16%)
Apr 03, 2018	51.56	51.56	50.96	51.52	26,918	+0.52(+1.03%)
Apr 02, 2018	52.50	52.50	50.64	51.00	57,340	-1.37(-2.61%)
Mar 29, 2018		52.37	52.37	52.37	0	+1.04(+2.02%)
Mar 28, 2018	51.56	51.91	51.19	51.33	7,486	-0.50(-0.96%)
Mar 27, 2018	53.64	53.64	51.60	51.83	13,335	-1.27(-2.39%)
Mar 26, 2018	52.72	53.11	52.22	53.10	15,613	+1.37(+2.65%)
Mar 23, 2018	52.98	53.04	51.70	51.73	31,505	-1.22(-2.31%)
Mar 22, 2018	53.73	53.80	52.92	52.96	10,434	-1.61(-2.94%)
Mar 21, 2018	54.52	54.66	54.38	54.56	4,210	+0.02(+0.04%)
Mar 20, 2018	54.49	54.62	54.37	54.54	4,435	+0.23(+0.43%)
Mar 19, 2018	54.77	54.80	53.98	54.30	9,726	-0.87(-1.58%)
Mar 16, 2018	55.18	55.18	55.13	55.17	5,784	+0.11(+0.20%)
Mar 15, 2018	55.58	55.58	55.02	55.07	7,189	-0.10(-0.18%)
Mar 14, 2018	55.76	55.76	55.07	55.16	6,548	-0.15(-0.27%)
Mar 13, 2018	56.54	56.54	55.22	55.31	5,215	-0.78(-1.39%)
Mar 12, 2018	56.66	56.66	55.95	56.09	8,493	+0.23(+0.42%)
Mar 09, 2018	55.18	55.87	55.18	55.86	17,699	+0.98(+1.78%)
Mar 08, 2018	55.54	55.54	54.63	54.88	5,390	+0.22(+0.40%)
Mar 07, 2018	54.31	54.73	54.25	54.67	28,854	+0.36(+0.67%)
Mar 06, 2018	53.81	54.37	53.81	54.30	4,003	+0.16(+0.29%)
Mar 05, 2018	53.17	54.20	53.10	54.15	6,364	+0.75(+1.41%)
Mar 02, 2018	52.68	53.39	52.46	53.39	9,220	+0.13(+0.24%)

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.