Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.89	54.89	54.49	54.81	5,133	-0.23(-0.42%)
May 30, 2018	54.81	55.11	54.72	55.04	5,577	+0.75(+1.37%)
May 29, 2018	55.34	55.34	54.19	54.30	7,286	-1.05(-1.90%)
May 25, 2018		55.35	55.35	55.35	0	-0.15(-0.27%)
May 24, 2018	55.62	55.62	55.29	55.50	11,084	-0.14(-0.25%)
May 23, 2018	55.42	55.64	55.30	55.64	12,056	-0.41(-0.74%)
May 22, 2018	56.21	56.21	56.04	56.05	4,546	-0.03(-0.05%)
May 21, 2018	56.13	56.20	56.02	56.08	14,200	+0.37(+0.67%)
May 18, 2018	55.75	55.85	55.71	55.71	46,306	-0.25(-0.46%)
May 17, 2018	55.82	55.96	55.77	55.96	6,016	+0.10(+0.18%)
May 16, 2018	55.72	55.96	55.72	55.86	19,696	+0.19(+0.34%)
May 15, 2018	55.66	55.84	55.56	55.68	23,010	-0.59(-1.04%)
May 14, 2018	56.30	56.35	56.12	56.26	9,840	+0.21(+0.38%)
May 11, 2018	56.23	56.24	56.05	56.05	10,501	+0.15(+0.27%)
May 10, 2018	55.85	55.99	55.73	55.90	5,631	+0.25(+0.46%)
May 09, 2018	55.51	55.80	55.51	55.64	12,419	+0.06(+0.11%)
May 08, 2018	55.45	55.67	55.45	55.58	9,209	+0.03(+0.06%)
May 07, 2018	55.70	55.75	55.55	55.55	6,910	-0.06(-0.11%)
May 04, 2018	55.09	55.65	55.09	55.61	32,939	+0.23(+0.41%)
May 03, 2018	55.40	55.56	55.20	55.38	77,079	+0.00(+0.00%)
May 02, 2018	55.60	55.69	55.38	55.38	9,623	+0.02(+0.03%)
May 01, 2018	55.20	55.47	55.20	55.36	19,265	-0.25(-0.45%)
Apr 30, 2018	55.74	55.81	55.61	55.61	5,103	-0.22(-0.39%)
Apr 27, 2018	55.67	55.84	55.54	55.83	28,195	+0.14(+0.26%)
Apr 26, 2018	55.48	55.76	55.44	55.68	10,418	+0.30(+0.53%)
Apr 25, 2018	55.10	55.41	55.10	55.39	5,104	-0.02(-0.04%)
Apr 24, 2018	55.55	55.68	55.23	55.41	6,248	-0.22(-0.40%)
Apr 23, 2018	55.68	55.68	55.44	55.63	9,887	-0.14(-0.24%)
Apr 20, 2018	55.72	55.86	55.65	55.77	26,698	-0.25(-0.45%)
Apr 19, 2018	56.09	56.16	55.89	56.02	9,496	-0.33(-0.58%)
Apr 18, 2018	56.21	56.40	56.21	56.35	7,829	+0.28(+0.50%)
Apr 17, 2018	56.09	56.18	56.07	56.07	13,722	+0.30(+0.54%)
Apr 16, 2018	55.73	55.91	55.71	55.76	8,002	+0.17(+0.30%)
Apr 13, 2018	55.78	55.78	55.42	55.60	13,960	-0.06(-0.11%)
Apr 12, 2018	55.57	55.80	55.47	55.66	20,671	+0.16(+0.29%)
Apr 11, 2018	55.54	55.64	55.39	55.50	18,611	-0.09(-0.15%)
Apr 10, 2018	55.66	55.93	55.48	55.58	40,526	+0.15(+0.28%)
Apr 09, 2018	55.40	55.69	55.14	55.43	15,750	+0.48(+0.87%)
Apr 06, 2018	54.98	55.26	54.79	54.95	9,914	-0.30(-0.54%)
Apr 05, 2018	55.02	55.36	55.02	55.25	4,925	+0.48(+0.87%)
Apr 04, 2018	54.04	54.95	54.04	54.77	24,829	+0.12(+0.23%)
Apr 03, 2018	54.56	54.74	54.38	54.65	17,454	+0.28(+0.52%)
Apr 02, 2018	54.79	54.79	53.85	54.37	9,963	-0.70(-1.28%)
Mar 29, 2018		55.07	55.07	55.07	0	+0.47(+0.85%)
Mar 28, 2018	54.62	54.81	54.52	54.61	9,389	+0.41(+0.75%)
Mar 27, 2018	54.68	54.91	54.19	54.20	19,816	-0.41(-0.76%)
Mar 26, 2018	54.40	54.69	54.06	54.61	24,195	+0.80(+1.48%)
Mar 23, 2018	54.43	54.53	53.81	53.81	45,008	-0.50(-0.92%)
Mar 22, 2018	54.75	54.76	54.32	54.32	9,632	-0.90(-1.63%)
Mar 21, 2018	55.07	55.34	54.89	55.22	9,056	+0.04(+0.08%)
Mar 20, 2018	55.00	55.17	55.00	55.17	36,257	+0.08(+0.14%)
Mar 19, 2018	55.28	55.28	54.86	55.10	13,184	-0.39(-0.70%)
Mar 16, 2018	55.51	55.61	55.43	55.49	43,806	-0.06(-0.10%)
Mar 15, 2018	55.50	55.55	55.39	55.55	7,039	-0.00(-0.01%)
Mar 14, 2018	55.69	55.71	55.26	55.55	81,430	+0.27(+0.49%)
Mar 13, 2018	55.75	55.75	55.22	55.28	8,533	-0.33(-0.59%)
Mar 12, 2018	55.65	55.77	55.50	55.61	17,395	-0.07(-0.12%)
Mar 09, 2018	55.34	55.69	55.34	55.68	11,164	+0.47(+0.85%)
Mar 08, 2018	55.25	55.39	55.15	55.21	8,857	+0.05(+0.09%)
Mar 07, 2018	55.16	55.27	54.90	55.16	12,279	+0.00(+0.00%)
Mar 06, 2018	55.34	55.34	55.11	55.16	4,711	+0.28(+0.52%)
Mar 05, 2018	54.25	54.96	54.25	54.87	7,371	+0.38(+0.69%)
Mar 02, 2018	54.08	54.50	54.03	54.50	8,625	+0.30(+0.55%)

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.