Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	52.11	52.12	52.08	52.11	55,779	+0.04(+0.07%)
Jun 28, 2018	52.13	52.15	52.05	52.07	74,419	-0.06(-0.12%)
Jun 27, 2018	52.15	52.15	52.11	52.13	42,487	+0.07(+0.14%)
Jun 26, 2018	52.06	52.06	52.02	52.06	79,757	+0.02(+0.03%)
Jun 25, 2018	52.03	52.10	52.03	52.05	128,197	-0.04(-0.07%)
Jun 22, 2018	52.03	52.08	52.03	52.08	44,749	+0.01(+0.02%)
Jun 21, 2018	52.05	52.13	52.05	52.07	95,723	+0.04(+0.07%)
Jun 20, 2018	52.04	52.11	52.02	52.04	322,449	-0.04(-0.07%)
Jun 19, 2018	52.15	52.15	52.07	52.07	72,418	+0.03(+0.05%)
Jun 18, 2018	52.09	52.09	52.02	52.05	143,740	+0.00(+0.01%)
Jun 15, 2018		52.05	52.05	52.04	63,506	-0.00(-0.01%)
Jun 14, 2018	52.01	52.07	52.01	52.05	55,033	+0.04(+0.07%)
Jun 13, 2018	51.97	52.03	51.95	52.01	55,605	+0.00(+0.00%)
Jun 12, 2018	52.00	52.05	52.00	52.01	102,550	-0.06(-0.11%)
Jun 11, 2018	51.98	52.08	51.98	52.07	148,851	+0.00(+0.01%)
Jun 08, 2018	52.11	52.11	51.99	52.06	118,560	-0.05(-0.10%)
Jun 07, 2018	51.99	52.13	51.96	52.12	401,891	+0.09(+0.17%)
Jun 06, 2018			51.96	52.03	67,118	-0.04(-0.07%)
Jun 05, 2018	52.12	52.12	51.99	52.06	104,118	+0.04(+0.07%)
Jun 04, 2018	52.05	52.14	52.02	52.03	993,209	+0.00(+0.00%)
Jun 01, 2018	52.03	52.04	51.97	52.03	65,263	-0.13(-0.25%)
May 31, 2018	52.18	52.19	52.10	52.16	902,906	+0.15(+0.29%)
May 30, 2018	52.07	52.07	51.99	52.01	104,455	-0.12(-0.24%)
May 29, 2018	51.94	52.13	51.94	52.13	486,360	+0.21(+0.41%)
May 25, 2018		51.92	51.92	51.92	0	+0.14(+0.27%)
May 24, 2018	51.76	51.79	51.76	51.78	71,147	+0.07(+0.13%)
May 23, 2018	51.66	51.74	51.66	51.71	38,192	+0.10(+0.19%)
May 22, 2018	51.62	51.70	51.57	51.62	64,960	+0.04(+0.07%)
May 21, 2018	51.47	51.61	51.47	51.58	108,375	-0.02(-0.03%)
May 18, 2018	51.53	51.66	51.53	51.60	78,641	+0.12(+0.24%)
May 17, 2018	51.58	51.58	51.41	51.47	50,006	-0.13(-0.26%)
May 16, 2018	51.58	51.62	51.58	51.61	44,772	+0.04(+0.09%)
May 15, 2018	51.55	51.62	51.53	51.56	52,220	-0.17(-0.33%)
May 14, 2018	51.73	51.77	51.69	51.73	51,177	+0.00(+0.00%)
May 11, 2018	51.70	51.80	51.70	51.73	115,459	+0.08(+0.15%)
May 10, 2018	51.70	51.78	51.62	51.66	112,453	+0.06(+0.11%)
May 09, 2018	51.60	51.70	51.57	51.60	81,589	-0.06(-0.12%)
May 08, 2018	51.69	51.70	51.65	51.66	55,837	-0.02(-0.03%)
May 07, 2018	51.70	51.71	51.65	51.68	71,719	+0.02(+0.03%)
May 04, 2018	51.69	51.69	51.65	51.66	42,252	+0.02(+0.03%)
May 03, 2018	51.64	51.68	51.61	51.64	65,079	+0.14(+0.27%)
May 02, 2018	51.47	51.54	51.42	51.51	73,567	+0.10(+0.20%)
May 01, 2018	51.43	51.45	51.36	51.40	70,521	+0.05(+0.10%)
Apr 30, 2018	51.29	51.45	51.29	51.35	74,473	+0.03(+0.06%)
Apr 27, 2018	51.21	51.35	51.21	51.32	83,392	+0.08(+0.16%)
Apr 26, 2018	51.23	51.28	51.16	51.24	63,842	+0.04(+0.07%)
Apr 25, 2018	51.30	51.30	51.16	51.21	141,675	-0.15(-0.29%)
Apr 24, 2018	51.37	51.40	51.32	51.36	95,765	-0.04(-0.07%)
Apr 23, 2018	51.46	51.50	51.36	51.39	92,319	-0.07(-0.14%)
Apr 20, 2018	51.36	51.57	51.36	51.46	130,817	+0.06(+0.12%)
Apr 19, 2018	51.41	51.45	51.35	51.40	102,192	-0.11(-0.21%)
Apr 18, 2018	51.53	51.55	51.49	51.51	116,939	-0.02(-0.03%)
Apr 17, 2018	51.54	51.58	51.47	51.52	99,245	-0.06(-0.11%)
Apr 16, 2018	51.52	51.59	51.52	51.58	65,475	-0.05(-0.09%)
Apr 13, 2018	51.57	51.69	51.57	51.63	76,902	+0.05(+0.10%)
Apr 12, 2018	51.64	51.64	51.53	51.58	63,885	-0.04(-0.07%)
Apr 11, 2018	51.60	51.61	51.56	51.61	91,219	+0.12(+0.22%)
Apr 10, 2018	51.53	51.53	51.42	51.50	87,657	-0.04(-0.07%)
Apr 09, 2018	51.49	51.53	51.47	51.53	89,496	+0.04(+0.07%)
Apr 06, 2018	51.58	51.63	51.50	51.50	40,124	+0.00(+0.01%)
Apr 05, 2018	51.53	51.55	51.45	51.49	71,500	-0.12(-0.23%)
Apr 04, 2018	51.67	51.67	51.59	51.61	33,995	+0.03(+0.05%)
Apr 03, 2018	51.62	51.63	51.58	51.59	53,492	-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.