Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		54.46	54.01	54.01	243,238	+0.09(+0.17%)
Jun 28, 2018	53.56	54.03	53.34	53.92	543,335	+0.31(+0.59%)
Jun 27, 2018	54.42	54.55	53.61	53.61	372,112	-0.76(-1.39%)
Jun 26, 2018	54.38	54.58	54.21	54.36	718,278	-0.02(-0.03%)
Jun 25, 2018	55.06	55.06	54.18	54.38	440,271	-0.91(-1.65%)
Jun 22, 2018	55.69	55.70	55.29	55.29	475,823	-0.17(-0.30%)
Jun 21, 2018	55.77	55.85	55.34	55.46	261,377	-0.35(-0.62%)
Jun 20, 2018	55.74	55.89	55.60	55.81	349,798	+0.24(+0.43%)
Jun 19, 2018	55.28	55.57	54.94	55.57	477,751	-0.16(-0.28%)
Jun 18, 2018	55.45	55.78	55.34	55.72	397,620	+0.01(+0.03%)
Jun 15, 2018		55.76	55.36	55.71	249,751	-0.06(-0.12%)
Jun 14, 2018	55.66	55.77	55.42	55.77	226,404	+0.28(+0.51%)
Jun 13, 2018	55.97	55.98	55.49	55.49	854,598	-0.37(-0.66%)
Jun 12, 2018	55.76	55.96	55.67	55.86	2,541,904	+0.13(+0.24%)
Jun 11, 2018	55.84	55.92	55.71	55.73	595,627	-0.02(-0.03%)
Jun 08, 2018	55.32	55.79	55.32	55.75	844,292	+0.36(+0.64%)
Jun 07, 2018	55.58	55.65	55.08	55.39	583,627	-0.09(-0.16%)
Jun 06, 2018		55.48		55.48	351,580	+0.53(+0.96%)
Jun 05, 2018	54.71	55.03	54.71	54.95	350,951	+0.20(+0.36%)
Jun 04, 2018	54.46	54.75	54.37	54.75	405,136	+0.44(+0.80%)
Jun 01, 2018	54.24	54.48	54.18	54.31	382,335	+0.40(+0.73%)
May 31, 2018	54.51	54.60	53.90	53.92	376,409	-0.60(-1.11%)
May 30, 2018	54.14	54.66	54.14	54.52	1,040,013	+0.64(+1.18%)
May 29, 2018	53.80	54.13	53.54	53.88	590,809	-0.22(-0.40%)
May 25, 2018		54.10	54.10	54.10	0	-0.08(-0.15%)
May 24, 2018	54.03	54.25	53.75	54.18	1,390,569	+0.07(+0.14%)
May 23, 2018	53.81	54.11	53.79	54.11	590,514	+0.13(+0.24%)
May 22, 2018	54.46	54.49	53.97	53.98	512,257	-0.46(-0.84%)
May 21, 2018	54.21	54.50	54.21	54.44	518,320	+0.50(+0.92%)
May 18, 2018	53.96	54.11	53.92	53.94	150,134	-0.04(-0.07%)
May 17, 2018	53.90	54.13	53.80	53.98	712,954	+0.05(+0.09%)
May 16, 2018	53.56	54.09	53.56	53.93	185,773	+0.41(+0.77%)
May 15, 2018	53.53	53.66	53.36	53.51	217,064	-0.20(-0.38%)
May 14, 2018	53.96	54.09	53.67	53.72	258,666	-0.12(-0.23%)
May 11, 2018	53.80	53.96	53.68	53.84	165,923	+0.07(+0.13%)
May 10, 2018	53.52	53.95	53.45	53.77	313,938	+0.39(+0.73%)
May 09, 2018	53.21	53.49	53.02	53.38	966,032	+0.25(+0.47%)
May 08, 2018	52.93	53.26	52.93	53.13	486,924	+0.14(+0.26%)
May 07, 2018	52.82	53.18	52.72	52.99	651,694	+0.33(+0.62%)
May 04, 2018	51.83	52.89	51.71	52.66	277,100	+0.69(+1.33%)
May 03, 2018	51.77	52.08	51.29	51.97	416,050	+0.07(+0.13%)
May 02, 2018	51.99	52.31	51.90	51.90	282,026	-0.20(-0.39%)
May 01, 2018	51.61	52.15	51.41	52.10	327,891	+0.31(+0.60%)
Apr 30, 2018	52.48	52.65	51.80	51.80	242,693	-0.55(-1.05%)
Apr 27, 2018	52.46	52.49	52.09	52.34	222,403	-0.08(-0.15%)
Apr 26, 2018	52.37	52.60	52.14	52.42	380,340	+0.24(+0.46%)
Apr 25, 2018	52.15	52.38	51.86	52.18	745,890	-0.06(-0.12%)
Apr 24, 2018	52.97	53.15	51.83	52.24	661,334	-0.51(-0.97%)
Apr 23, 2018	52.97	53.15	52.64	52.75	200,650	-0.10(-0.19%)
Apr 20, 2018	53.09	53.19	52.72	52.85	369,514	-0.34(-0.65%)
Apr 19, 2018	53.43	53.50	52.93	53.20	1,449,821	-0.34(-0.63%)
Apr 18, 2018	53.65	53.78	53.45	53.53	607,186	+0.03(+0.06%)
Apr 17, 2018	53.22	53.63	53.15	53.50	1,340,764	+0.58(+1.09%)
Apr 16, 2018	52.69	53.03	52.53	52.92	395,447	+0.50(+0.95%)
Apr 13, 2018	52.88	52.88	52.24	52.42	238,609	-0.20(-0.39%)
Apr 12, 2018	52.57	52.82	52.51	52.63	268,439	+0.28(+0.54%)
Apr 11, 2018	52.26	52.64	52.13	52.35	328,387	-0.16(-0.31%)
Apr 10, 2018	52.34	52.68	52.14	52.51	325,018	+0.80(+1.54%)
Apr 09, 2018	51.98	52.40	51.69	51.71	259,062	+0.05(+0.10%)
Apr 06, 2018	52.29	52.59	51.31	51.66	361,444	-1.01(-1.92%)
Apr 05, 2018	52.63	52.90	52.45	52.67	566,184	+0.31(+0.59%)
Apr 04, 2018	51.15	52.46	51.12	52.36	1,301,328	+0.52(+1.00%)
Apr 03, 2018	51.42	51.98	51.22	51.84	1,192,129	+0.69(+1.35%)

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.