Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.84	57.17	56.45	56.82	65,041	+0.00(+0.01%)
May 30, 2018	56.13	56.92	56.13	56.81	105,553	+0.48(+0.85%)
May 29, 2018	56.26	56.62	55.92	56.33	111,065	+0.07(+0.13%)
May 25, 2018		56.26	56.26	56.26	0	+0.23(+0.41%)
May 24, 2018	55.62	56.06	55.51	56.03	112,110	+0.41(+0.73%)
May 23, 2018	55.21	55.63	55.13	55.62	128,122	+0.54(+0.98%)
May 22, 2018	54.87	55.34	54.87	55.08	86,508	+0.22(+0.41%)
May 21, 2018	54.70	54.98	54.44	54.86	137,443	+0.29(+0.54%)
May 18, 2018	54.70	54.89	54.26	54.56	135,590	+0.00(+0.00%)
May 17, 2018	55.02	55.02	54.51	54.56	121,482	-0.46(-0.83%)
May 16, 2018	55.45	55.49	54.83	55.02	100,780	-0.43(-0.77%)
May 15, 2018	55.62	55.62	55.23	55.44	115,929	-0.43(-0.77%)
May 14, 2018	56.17	56.24	55.65	55.87	101,200	-0.22(-0.40%)
May 11, 2018	56.02	56.22	55.87	56.10	48,817	+0.13(+0.23%)
May 10, 2018	55.60	55.99	55.48	55.97	134,529	+0.72(+1.30%)
May 09, 2018	55.69	55.69	55.04	55.25	75,627	-0.36(-0.65%)
May 08, 2018	56.74	56.74	55.54	55.61	99,168	-1.33(-2.33%)
May 07, 2018	57.27	57.30	56.89	56.94	44,154	-0.33(-0.57%)
May 04, 2018	57.07	57.45	57.07	57.27	53,617	+0.32(+0.57%)
May 03, 2018	56.92	57.14	56.30	56.94	96,411	+0.00(+0.01%)
May 02, 2018	56.99	57.16	56.75	56.94	41,988	-0.04(-0.07%)
May 01, 2018	57.08	57.18	56.92	56.98	57,217	-0.16(-0.28%)
Apr 30, 2018	57.37	57.49	57.14	57.14	49,157	-0.17(-0.29%)
Apr 27, 2018	56.71	57.49	56.63	57.31	227,902	+0.56(+0.99%)
Apr 26, 2018	56.20	56.80	56.13	56.75	103,530	+0.60(+1.06%)
Apr 25, 2018	55.98	56.36	55.85	56.15	79,249	+0.01(+0.02%)
Apr 24, 2018	55.82	56.47	55.76	56.14	139,602	+0.36(+0.65%)
Apr 23, 2018	55.69	56.01	55.56	55.77	65,493	+0.13(+0.24%)
Apr 20, 2018	56.08	56.20	55.50	55.64	49,947	-0.43(-0.77%)
Apr 19, 2018	56.02	56.17	55.71	56.08	87,402	-0.05(-0.09%)
Apr 18, 2018	56.44	56.87	56.12	56.12	84,045	-0.24(-0.43%)
Apr 17, 2018	55.93	56.58	55.77	56.36	107,705	+0.55(+0.98%)
Apr 16, 2018	55.20	55.86	54.97	55.82	372,182	+0.72(+1.31%)
Apr 13, 2018	54.77	55.29	54.77	55.09	88,032	+0.43(+0.79%)
Apr 12, 2018	55.34	55.45	54.58	54.66	118,316	-0.69(-1.25%)
Apr 11, 2018	55.37	55.58	55.17	55.36	71,646	-0.06(-0.11%)
Apr 10, 2018	55.85	55.85	55.33	55.42	150,421	-0.36(-0.65%)
Apr 09, 2018	55.79	56.17	55.65	55.78	78,108	+0.10(+0.18%)
Apr 06, 2018	56.07	56.29	55.60	55.68	90,792	-0.45(-0.80%)
Apr 05, 2018	55.66	56.18	55.09	56.13	111,224	+0.46(+0.83%)
Apr 04, 2018	55.47	55.81	55.17	55.67	112,779	+0.10(+0.18%)
Apr 03, 2018	55.33	55.80	55.18	55.57	125,869	+0.26(+0.47%)
Apr 02, 2018	55.84	56.11	54.97	55.31	208,446	-0.53(-0.95%)
Mar 29, 2018		55.84	55.84	55.84	0	+0.30(+0.54%)
Mar 28, 2018	55.55	55.78	55.16	55.54	272,187	+0.07(+0.13%)
Mar 27, 2018	54.78	55.99	54.66	55.47	150,054	+0.77(+1.40%)
Mar 26, 2018	54.33	54.79	54.27	54.70	270,336	+0.57(+1.04%)
Mar 23, 2018	54.93	55.37	54.04	54.13	189,970	-0.74(-1.34%)
Mar 22, 2018	54.69	55.78	54.63	54.87	192,586	-0.00(-0.01%)
Mar 21, 2018	55.11	55.54	54.78	54.87	142,267	-0.20(-0.36%)
Mar 20, 2018	55.35	55.55	54.94	55.07	138,763	-0.28(-0.50%)
Mar 19, 2018	55.69	56.00	55.03	55.35	237,326	-0.34(-0.60%)
Mar 16, 2018	55.13	55.78	55.13	55.69	135,842	+0.55(+1.01%)
Mar 15, 2018	55.17	55.63	54.84	55.14	212,775	-0.06(-0.11%)
Mar 14, 2018	54.77	55.35	54.77	55.20	137,347	+0.52(+0.94%)
Mar 13, 2018	54.66	55.00	54.31	54.68	147,563	+0.11(+0.21%)
Mar 12, 2018	54.26	54.62	54.26	54.57	79,584	+0.26(+0.47%)
Mar 09, 2018	54.10	54.31	53.94	54.31	59,325	+0.19(+0.35%)
Mar 08, 2018	53.87	54.21	53.87	54.12	32,758	+0.36(+0.67%)
Mar 07, 2018			53.64	53.76	59,967	-0.33(-0.61%)
Mar 06, 2018	54.75	54.75	54.03	54.09	68,292	-0.68(-1.24%)
Mar 05, 2018	53.61	54.88	53.61	54.77	100,748	+1.05(+1.95%)
Mar 02, 2018	53.77	54.24	53.40	53.73	78,729	-0.19(-0.35%)

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.