Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	51.98	51.99	51.96	51.98	55,911	+0.04(+0.07%)
Jun 28, 2018	52.00	52.03	51.93	51.95	74,596	-0.06(-0.12%)
Jun 27, 2018	52.03	52.03	51.98	52.01	42,587	+0.07(+0.14%)
Jun 26, 2018	51.94	51.94	51.90	51.94	79,946	+0.02(+0.03%)
Jun 25, 2018	51.90	51.98	51.90	51.92	128,501	-0.04(-0.07%)
Jun 22, 2018	51.90	51.96	51.90	51.96	44,855	+0.01(+0.02%)
Jun 21, 2018	51.92	52.00	51.92	51.95	95,950	+0.04(+0.07%)
Jun 20, 2018	51.91	51.98	51.90	51.91	323,213	-0.04(-0.07%)
Jun 19, 2018	52.03	52.03	51.95	51.95	72,590	+0.03(+0.05%)
Jun 18, 2018	51.97	51.97	51.90	51.92	144,080	+0.00(+0.01%)
Jun 15, 2018		51.92	51.92	51.92	63,657	-0.00(-0.01%)
Jun 14, 2018	51.89	51.95	51.89	51.92	55,164	+0.04(+0.07%)
Jun 13, 2018	51.85	51.90	51.82	51.89	55,737	+0.00(+0.00%)
Jun 12, 2018	51.88	51.92	51.88	51.89	102,793	-0.06(-0.11%)
Jun 11, 2018	51.86	51.96	51.86	51.94	149,204	+0.00(+0.01%)
Jun 08, 2018	51.98	51.98	51.87	51.94	118,841	-0.05(-0.10%)
Jun 07, 2018	51.87	52.01	51.83	51.99	402,843	+0.09(+0.17%)
Jun 06, 2018			51.83	51.90	67,277	-0.04(-0.07%)
Jun 05, 2018	51.99	51.99	51.87	51.94	104,365	+0.04(+0.07%)
Jun 04, 2018	51.93	52.02	51.90	51.90	995,563	+0.00(+0.00%)
Jun 01, 2018	51.90	51.91	51.85	51.90	65,418	-0.13(-0.25%)
May 31, 2018	52.05	52.07	51.97	52.03	905,046	+0.15(+0.29%)
May 30, 2018	51.95	51.95	51.87	51.88	104,702	-0.12(-0.24%)
May 29, 2018	51.81	52.01	51.81	52.01	487,513	+0.21(+0.41%)
May 25, 2018		51.80	51.80	51.80	0	+0.14(+0.27%)
May 24, 2018	51.64	51.67	51.64	51.66	71,315	+0.07(+0.13%)
May 23, 2018	51.54	51.62	51.54	51.59	38,282	+0.10(+0.19%)
May 22, 2018	51.49	51.58	51.45	51.49	65,114	+0.04(+0.07%)
May 21, 2018	51.35	51.48	51.35	51.46	108,631	-0.02(-0.03%)
May 18, 2018	51.41	51.54	51.41	51.48	78,827	+0.12(+0.24%)
May 17, 2018	51.46	51.46	51.29	51.35	50,124	-0.13(-0.26%)
May 16, 2018	51.46	51.50	51.46	51.49	44,878	+0.04(+0.09%)
May 15, 2018	51.43	51.50	51.41	51.44	52,344	-0.17(-0.33%)
May 14, 2018	51.61	51.64	51.56	51.61	51,298	+0.00(+0.00%)
May 11, 2018	51.58	51.68	51.58	51.61	115,733	+0.08(+0.15%)
May 10, 2018	51.57	51.65	51.50	51.53	112,720	+0.06(+0.11%)
May 09, 2018	51.48	51.57	51.45	51.48	81,783	-0.06(-0.12%)
May 08, 2018	51.56	51.57	51.52	51.54	55,970	-0.02(-0.03%)
May 07, 2018	51.58	51.59	51.53	51.56	71,889	+0.02(+0.03%)
May 04, 2018	51.56	51.56	51.53	51.54	42,353	+0.02(+0.03%)
May 03, 2018	51.52	51.55	51.49	51.52	65,234	+0.14(+0.27%)
May 02, 2018	51.35	51.41	51.30	51.38	73,742	+0.10(+0.20%)
May 01, 2018	51.31	51.33	51.24	51.28	70,688	+0.05(+0.10%)
Apr 30, 2018	51.17	51.32	51.17	51.23	74,650	+0.03(+0.06%)
Apr 27, 2018	51.08	51.23	51.08	51.20	83,590	+0.08(+0.16%)
Apr 26, 2018	51.11	51.16	51.04	51.12	63,993	+0.04(+0.07%)
Apr 25, 2018	51.18	51.18	51.04	51.08	142,011	-0.15(-0.29%)
Apr 24, 2018	51.24	51.28	51.20	51.23	95,992	-0.04(-0.07%)
Apr 23, 2018	51.34	51.38	51.24	51.27	92,538	-0.07(-0.14%)
Apr 20, 2018	51.23	51.45	51.23	51.34	131,127	+0.06(+0.12%)
Apr 19, 2018	51.29	51.32	51.23	51.28	102,434	-0.11(-0.21%)
Apr 18, 2018	51.41	51.43	51.37	51.39	117,216	-0.02(-0.03%)
Apr 17, 2018	51.42	51.46	51.35	51.40	99,480	-0.06(-0.11%)
Apr 16, 2018	51.40	51.47	51.40	51.46	65,631	-0.05(-0.09%)
Apr 13, 2018	51.45	51.57	51.45	51.51	77,084	+0.05(+0.10%)
Apr 12, 2018	51.52	51.52	51.41	51.46	64,036	-0.04(-0.07%)
Apr 11, 2018	51.47	51.49	51.44	51.49	91,435	+0.12(+0.22%)
Apr 10, 2018	51.41	51.41	51.30	51.38	87,865	-0.04(-0.07%)
Apr 09, 2018	51.37	51.41	51.35	51.41	89,708	+0.04(+0.07%)
Apr 06, 2018	51.46	51.51	51.38	51.38	40,219	+0.00(+0.01%)
Apr 05, 2018	51.41	51.43	51.32	51.37	71,670	-0.12(-0.23%)
Apr 04, 2018	51.54	51.54	51.47	51.49	34,075	+0.03(+0.05%)
Apr 03, 2018	51.50	51.51	51.46	51.47	53,619	-0.04(-0.09%)

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.