Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.77	51.79	51.70	51.76	909,901	+0.15(+0.29%)
May 30, 2018	51.67	51.67	51.59	51.61	105,264	-0.12(-0.24%)
May 29, 2018	51.54	51.73	51.54	51.73	490,128	+0.21(+0.41%)
May 25, 2018		51.52	51.52	51.52	0	+0.14(+0.27%)
May 24, 2018	51.36	51.40	51.36	51.38	71,698	+0.07(+0.13%)
May 23, 2018	51.26	51.34	51.26	51.32	38,488	+0.10(+0.19%)
May 22, 2018	51.22	51.31	51.18	51.22	65,463	+0.04(+0.07%)
May 21, 2018	51.08	51.21	51.08	51.18	109,214	-0.02(-0.03%)
May 18, 2018	51.13	51.26	51.13	51.20	79,250	+0.12(+0.24%)
May 17, 2018	51.18	51.18	51.02	51.08	50,393	-0.13(-0.26%)
May 16, 2018	51.18	51.23	51.18	51.21	45,119	+0.04(+0.09%)
May 15, 2018	51.16	51.23	51.13	51.17	52,625	-0.17(-0.33%)
May 14, 2018	51.33	51.37	51.29	51.33	51,574	+0.00(+0.00%)
May 11, 2018	51.31	51.40	51.31	51.33	116,354	+0.08(+0.15%)
May 10, 2018	51.30	51.38	51.23	51.26	113,324	+0.06(+0.11%)
May 09, 2018	51.20	51.30	51.18	51.20	82,222	-0.06(-0.12%)
May 08, 2018	51.29	51.30	51.25	51.26	56,270	-0.02(-0.03%)
May 07, 2018	51.31	51.32	51.25	51.28	72,275	+0.02(+0.03%)
May 04, 2018	51.29	51.29	51.26	51.26	42,580	+0.02(+0.03%)
May 03, 2018	51.25	51.28	51.21	51.25	65,584	+0.14(+0.27%)
May 02, 2018	51.08	51.14	51.03	51.11	74,137	+0.10(+0.20%)
May 01, 2018	51.03	51.05	50.96	51.01	71,067	+0.05(+0.10%)
Apr 30, 2018	50.90	51.05	50.90	50.96	75,050	+0.03(+0.06%)
Apr 27, 2018	50.81	50.95	50.81	50.93	84,038	+0.08(+0.16%)
Apr 26, 2018	50.84	50.89	50.77	50.85	64,336	+0.04(+0.07%)
Apr 25, 2018	50.91	50.91	50.77	50.81	142,772	-0.15(-0.29%)
Apr 24, 2018	50.97	51.01	50.93	50.96	96,506	-0.04(-0.07%)
Apr 23, 2018	51.07	51.10	50.96	51.00	93,034	-0.07(-0.14%)
Apr 20, 2018	50.96	51.17	50.96	51.07	131,830	+0.06(+0.12%)
Apr 19, 2018	51.01	51.05	50.95	51.01	102,983	-0.11(-0.21%)
Apr 18, 2018	51.14	51.16	51.10	51.11	117,844	-0.02(-0.03%)
Apr 17, 2018	51.15	51.18	51.08	51.13	100,013	-0.06(-0.11%)
Apr 16, 2018	51.13	51.19	51.13	51.19	65,982	-0.05(-0.09%)
Apr 13, 2018	51.17	51.30	51.17	51.23	77,497	+0.05(+0.10%)
Apr 12, 2018	51.24	51.25	51.14	51.18	64,379	-0.04(-0.07%)
Apr 11, 2018	51.20	51.22	51.16	51.22	91,925	+0.11(+0.22%)
Apr 10, 2018	51.14	51.14	51.02	51.10	88,336	-0.04(-0.07%)
Apr 09, 2018	51.09	51.14	51.08	51.14	90,189	+0.04(+0.07%)
Apr 06, 2018	51.18	51.23	51.10	51.10	40,435	+0.00(+0.01%)
Apr 05, 2018	51.14	51.15	51.05	51.10	72,054	-0.12(-0.23%)
Apr 04, 2018	51.27	51.27	51.19	51.22	34,258	+0.03(+0.05%)
Apr 03, 2018	51.23	51.23	51.18	51.19	53,906	-0.04(-0.09%)
Apr 02, 2018	51.14	51.30	51.14	51.23	72,131	-0.05(-0.10%)
Mar 29, 2018		51.29	51.29	51.29	0	+0.04(+0.07%)
Mar 28, 2018	51.24	51.27	51.19	51.25	84,079	+0.05(+0.10%)
Mar 27, 2018	51.15	51.22	51.15	51.20	58,594	+0.10(+0.19%)
Mar 26, 2018	51.04	51.12	51.03	51.10	34,218	-0.08(-0.15%)
Mar 23, 2018	51.15	51.19	51.15	51.18	31,781	-0.01(-0.02%)
Mar 22, 2018	51.11	51.19	51.11	51.19	61,369	+0.14(+0.28%)
Mar 21, 2018	51.04	51.07	50.99	51.05	109,680	+0.00(+0.00%)
Mar 20, 2018	51.09	51.16	51.05	51.05	86,577	-0.07(-0.14%)
Mar 19, 2018	51.04	51.14	51.02	51.12	84,150	+0.04(+0.08%)
Mar 16, 2018	51.01	51.19	51.01	51.08	87,753	+0.04(+0.07%)
Mar 15, 2018	51.02	51.08	51.01	51.04	43,081	+0.03(+0.07%)
Mar 14, 2018	50.99	51.08	50.93	51.00	135,419	+0.04(+0.09%)
Mar 13, 2018	51.00	51.09	50.92	50.96	81,136	-0.01(-0.02%)
Mar 12, 2018	51.01	51.07	50.97	50.97	87,264	-0.04(-0.09%)
Mar 09, 2018	50.95	51.07	50.95	51.01	90,834	-0.07(-0.15%)
Mar 08, 2018	51.09	51.15	51.06	51.09	36,560	-0.11(-0.21%)
Mar 07, 2018		51.20		51.20	63,443	+0.08(+0.15%)
Mar 06, 2018	51.15	51.15	51.03	51.12	62,552	-0.05(-0.10%)
Mar 05, 2018	51.09	51.18	51.06	51.17	83,038	+0.12(+0.24%)
Mar 02, 2018	51.18	51.19	51.04	51.05	85,953	-0.15(-0.29%)

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.