Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.41	55.41	54.73	55.08	116,807	-0.15(-0.27%)
May 30, 2018	54.73	55.43	54.73	55.23	170,312	+0.50(+0.91%)
May 29, 2018	54.66	55.00	54.29	54.73	111,935	+0.07(+0.12%)
May 25, 2018		54.66	54.66	54.66	0	+0.43(+0.79%)
May 24, 2018	54.18	54.60	53.69	54.23	93,174	+0.16(+0.29%)
May 23, 2018	54.09	54.38	53.64	54.08	102,889	-0.21(-0.38%)
May 22, 2018	55.00	55.13	54.14	54.28	90,572	-0.26(-0.47%)
May 21, 2018	54.70	55.07	54.25	54.54	87,491	+0.04(+0.08%)
May 18, 2018	54.34	54.94	53.95	54.50	122,255	+0.10(+0.18%)
May 17, 2018	54.18	54.64	54.00	54.40	88,385	+0.22(+0.40%)
May 16, 2018	53.55	54.32	53.55	54.18	167,049	+0.51(+0.96%)
May 15, 2018	53.85	54.33	53.36	53.67	163,756	-0.14(-0.26%)
May 14, 2018	53.66	54.03	53.44	53.81	167,980	+0.16(+0.29%)
May 11, 2018	54.38	54.38	52.98	53.65	191,549	-0.62(-1.14%)
May 10, 2018	54.51	54.80	54.26	54.27	162,781	-0.22(-0.40%)
May 09, 2018	54.32	54.61	54.19	54.49	81,075	+0.12(+0.23%)
May 08, 2018	55.04	55.41	54.22	54.37	135,115	-0.77(-1.40%)
May 07, 2018	55.15	55.31	54.68	55.14	104,704	+0.18(+0.33%)
May 04, 2018	55.21	55.21	54.27	54.95	98,692	-0.26(-0.47%)
May 03, 2018	54.92	55.45	54.69	55.21	191,469	-0.01(-0.02%)
May 02, 2018	54.68	55.86	54.68	55.22	346,149	-0.15(-0.27%)
May 01, 2018	56.05	56.15	55.05	55.37	185,309	-0.75(-1.34%)
Apr 30, 2018	55.53	56.21	55.30	56.12	274,776	+0.56(+1.00%)
Apr 27, 2018	54.89	55.66	54.84	55.57	131,077	+0.57(+1.04%)
Apr 26, 2018	54.50	55.11	54.40	54.99	154,465	+0.79(+1.45%)
Apr 25, 2018	52.81	54.64	52.73	54.21	173,957	+1.43(+2.72%)
Apr 24, 2018	53.18	53.35	52.62	52.77	101,725	-0.25(-0.47%)
Apr 23, 2018	53.18	53.18	52.48	53.02	141,796	-0.10(-0.19%)
Apr 20, 2018	52.36	53.38	52.32	53.12	92,093	+0.50(+0.94%)
Apr 19, 2018	52.79	52.94	52.41	52.63	50,198	-0.34(-0.64%)
Apr 18, 2018	53.17	53.45	52.19	52.97	67,331	-0.22(-0.42%)
Apr 17, 2018	52.75	53.31	52.44	53.19	91,289	+0.56(+1.05%)
Apr 16, 2018	52.34	52.75	52.10	52.63	105,642	+0.64(+1.23%)
Apr 13, 2018	52.51	52.80	51.98	52.00	72,595	-0.46(-0.88%)
Apr 12, 2018	53.08	53.19	52.25	52.46	117,583	-0.44(-0.83%)
Apr 11, 2018	52.94	53.44	52.80	52.90	78,735	-0.21(-0.39%)
Apr 10, 2018	53.35	53.62	52.88	53.11	134,079	+0.05(+0.09%)
Apr 09, 2018	53.21	53.66	52.90	53.06	108,501	-0.16(-0.30%)
Apr 06, 2018	53.36	53.84	53.06	53.21	98,852	-0.55(-1.02%)
Apr 05, 2018	53.96	54.15	53.36	53.76	70,226	+0.07(+0.14%)
Apr 04, 2018	53.22	53.81	53.10	53.69	85,719	-0.19(-0.35%)
Apr 03, 2018	52.26	53.97	52.10	53.88	293,267	+1.70(+3.26%)
Apr 02, 2018	52.65	53.43	51.78	52.18	230,688	-0.75(-1.41%)
Mar 29, 2018		52.92	52.92	52.92	0	-0.07(-0.14%)
Mar 28, 2018	52.93	53.79	52.93	53.00	58,582	-0.02(-0.05%)
Mar 27, 2018	53.90	54.25	53.02	53.02	69,616	-0.75(-1.40%)
Mar 26, 2018	53.11	54.13	53.11	53.78	148,426	+0.80(+1.50%)
Mar 23, 2018	53.90	54.10	52.98	52.98	145,343	-0.93(-1.72%)
Mar 22, 2018	54.31	54.76	53.85	53.91	104,420	-0.56(-1.03%)
Mar 21, 2018	54.45	54.93	54.31	54.47	79,193	+0.12(+0.23%)
Mar 20, 2018	55.34	55.49	54.25	54.35	143,747	-0.75(-1.37%)
Mar 19, 2018	55.09	55.49	54.86	55.10	149,892	-0.04(-0.08%)
Mar 16, 2018	54.66	55.48	54.24	55.14	126,638	+0.51(+0.94%)
Mar 15, 2018	54.03	54.66	53.79	54.63	161,078	+0.86(+1.60%)
Mar 14, 2018	53.23	54.21	53.05	53.77	152,506	+0.53(+1.00%)
Mar 13, 2018	53.93	53.93	53.03	53.24	163,323	-0.69(-1.28%)
Mar 12, 2018	54.67	54.67	53.64	53.93	115,971	-0.75(-1.36%)
Mar 09, 2018	54.86	55.36	54.27	54.67	94,968	-0.04(-0.08%)
Mar 08, 2018	55.43	56.23	54.16	54.71	136,268	-0.27(-0.48%)
Mar 07, 2018		55.16	54.38	54.98	101,690	+0.34(+0.63%)
Mar 06, 2018	54.73	55.19	54.06	54.63	171,286	-0.02(-0.03%)
Mar 05, 2018	54.22	54.88	54.19	54.65	107,210	+0.16(+0.30%)
Mar 02, 2018	54.22	54.72	53.88	54.49	78,772	+0.16(+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.