Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	51.53	51.69	51.53	51.63	71,577	-0.05(-0.10%)
Mar 29, 2018		51.68	51.68	51.68	0	+0.04(+0.07%)
Mar 28, 2018	51.64	51.67	51.59	51.65	83,433	+0.05(+0.10%)
Mar 27, 2018	51.55	51.61	51.55	51.59	58,144	+0.10(+0.19%)
Mar 26, 2018	51.44	51.51	51.43	51.50	33,954	-0.08(-0.15%)
Mar 23, 2018	51.54	51.59	51.54	51.58	31,536	-0.01(-0.02%)
Mar 22, 2018	51.51	51.59	51.51	51.59	60,897	+0.14(+0.28%)
Mar 21, 2018	51.44	51.47	51.38	51.44	108,837	+0.00(+0.00%)
Mar 20, 2018	51.49	51.56	51.44	51.44	85,912	-0.07(-0.14%)
Mar 19, 2018	51.44	51.53	51.42	51.51	83,503	+0.04(+0.08%)
Mar 16, 2018	51.41	51.59	51.41	51.47	87,078	+0.04(+0.07%)
Mar 15, 2018	51.42	51.48	51.41	51.43	42,750	+0.03(+0.07%)
Mar 14, 2018	51.38	51.48	51.32	51.40	134,378	+0.04(+0.09%)
Mar 13, 2018	51.39	51.49	51.32	51.36	80,512	-0.01(-0.02%)
Mar 12, 2018	51.41	51.46	51.36	51.36	86,593	-0.04(-0.09%)
Mar 09, 2018	51.35	51.47	51.35	51.41	90,136	-0.08(-0.15%)
Mar 08, 2018	51.49	51.55	51.45	51.48	36,279	-0.11(-0.21%)
Mar 07, 2018		51.59		51.59	62,955	+0.08(+0.15%)
Mar 06, 2018	51.54	51.55	51.43	51.51	62,072	-0.05(-0.10%)
Mar 05, 2018	51.49	51.58	51.45	51.57	82,399	+0.12(+0.24%)
Mar 02, 2018	51.58	51.59	51.44	51.44	85,292	-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.