Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		53.47	52.73	52.73	1,149,701	-0.07(-0.13%)
Jun 28, 2018	52.32	52.95	52.26	52.80	502,683	+0.49(+0.94%)
Jun 27, 2018	52.92	53.18	52.31	52.31	939,989	-0.61(-1.15%)
Jun 26, 2018	53.01	53.11	52.67	52.92	409,244	-0.05(-0.09%)
Jun 25, 2018	53.34	53.37	52.65	52.96	1,569,533	-0.60(-1.11%)
Jun 22, 2018	53.93	53.96	53.52	53.56	205,873	-0.07(-0.13%)
Jun 21, 2018	53.76	53.85	53.37	53.63	550,888	-0.13(-0.23%)
Jun 20, 2018	53.99	53.99	53.72	53.75	280,301	+0.04(+0.07%)
Jun 19, 2018	53.37	53.79	53.11	53.71	339,671	-0.12(-0.22%)
Jun 18, 2018	53.51	53.85	53.40	53.84	226,477	+0.00(+0.01%)
Jun 15, 2018		53.98	53.38	53.83	425,748	-0.04(-0.07%)
Jun 14, 2018	54.13	54.24	53.77	53.87	274,889	-0.21(-0.38%)
Jun 13, 2018	54.50	54.57	54.05	54.08	414,264	-0.33(-0.61%)
Jun 12, 2018	54.57	54.67	54.24	54.41	1,876,536	-0.09(-0.16%)
Jun 11, 2018	54.78	54.86	54.47	54.49	410,721	-0.15(-0.27%)
Jun 08, 2018	54.56	54.66	54.27	54.64	303,066	+0.17(+0.31%)
Jun 07, 2018	54.51	54.70	54.24	54.47	452,637	+0.00(+0.01%)
Jun 06, 2018		54.47		54.47	1,412,354	+0.80(+1.49%)
Jun 05, 2018	53.78	53.78	53.44	53.67	343,819	-0.15(-0.27%)
Jun 04, 2018	53.72	53.84	53.61	53.81	810,507	+0.33(+0.62%)
Jun 01, 2018	53.51	53.65	53.38	53.48	394,848	+0.46(+0.86%)
May 31, 2018	53.20	53.35	52.87	53.02	568,360	-0.34(-0.64%)
May 30, 2018	52.90	53.54	52.85	53.37	782,989	+0.88(+1.68%)
May 29, 2018	53.28	53.28	52.21	52.48	2,374,688	-1.29(-2.40%)
May 25, 2018		53.77	53.77	53.77	0	-0.12(-0.22%)
May 24, 2018	54.03	54.11	53.44	53.89	1,922,729	-0.30(-0.55%)
May 23, 2018	54.04	54.19	53.79	54.19	679,965	-0.11(-0.21%)
May 22, 2018	54.12	54.55	54.12	54.30	273,186	+0.24(+0.44%)
May 21, 2018	53.87	54.15	53.87	54.06	271,755	+0.42(+0.78%)
May 18, 2018	53.86	54.11	53.59	53.64	504,411	-0.32(-0.59%)
May 17, 2018	53.93	54.08	53.73	53.96	259,478	-0.09(-0.16%)
May 16, 2018	53.97	54.20	53.87	54.05	739,450	+0.03(+0.06%)
May 15, 2018	54.01	54.21	53.83	54.01	670,907	-0.21(-0.38%)
May 14, 2018	54.44	54.53	54.11	54.22	266,473	-0.13(-0.24%)
May 11, 2018	54.46	54.62	54.27	54.35	1,013,034	-0.01(-0.02%)
May 10, 2018	54.01	54.48	53.96	54.36	426,518	+0.39(+0.72%)
May 09, 2018	53.61	54.07	53.40	53.97	755,835	+0.62(+1.17%)
May 08, 2018	53.11	53.60	53.07	53.35	472,459	+0.23(+0.43%)
May 07, 2018	52.84	53.29	52.80	53.12	329,296	+0.32(+0.61%)
May 04, 2018	51.92	53.01	51.81	52.80	390,894	+0.65(+1.25%)
May 03, 2018	52.27	52.37	51.51	52.15	870,000	-0.30(-0.58%)
May 02, 2018	52.81	52.96	52.40	52.45	423,857	-0.41(-0.77%)
May 01, 2018	52.65	52.90	52.34	52.86	285,092	+0.15(+0.28%)
Apr 30, 2018	53.19	53.44	52.71	52.71	415,992	-0.37(-0.70%)
Apr 27, 2018	52.77	53.20	52.77	53.08	325,557	+0.16(+0.30%)
Apr 26, 2018	52.73	53.19	52.64	52.93	390,695	+0.28(+0.53%)
Apr 25, 2018	52.68	52.85	52.22	52.65	645,595	-0.08(-0.14%)
Apr 24, 2018	53.11	53.49	52.40	52.72	1,118,323	-0.28(-0.53%)
Apr 23, 2018	53.15	53.19	52.81	53.01	670,592	-0.03(-0.05%)
Apr 20, 2018	53.19	53.32	52.83	53.03	649,729	-0.05(-0.09%)
Apr 19, 2018	52.77	53.15	52.64	53.08	431,059	+0.39(+0.74%)
Apr 18, 2018	52.94	53.10	52.66	52.69	280,113	-0.13(-0.24%)
Apr 17, 2018	53.09	53.18	52.73	52.82	1,506,576	+0.14(+0.26%)
Apr 16, 2018	52.59	52.96	52.59	52.68	442,753	+0.25(+0.47%)
Apr 13, 2018	53.51	53.51	52.18	52.43	2,918,151	-0.54(-1.02%)
Apr 12, 2018	52.68	53.25	52.66	52.98	1,028,865	+0.60(+1.15%)
Apr 11, 2018	52.41	52.76	52.28	52.37	513,871	-0.44(-0.84%)
Apr 10, 2018	52.92	53.11	52.48	52.81	1,330,342	+0.64(+1.23%)
Apr 09, 2018	52.26	53.09	52.13	52.17	416,445	+0.15(+0.29%)
Apr 06, 2018	52.65	52.99	51.66	52.02	1,694,908	-1.16(-2.18%)
Apr 05, 2018	53.29	53.45	52.83	53.18	1,221,501	+0.32(+0.60%)
Apr 04, 2018	51.54	52.95	51.54	52.86	719,786	+0.54(+1.04%)
Apr 03, 2018	51.92	52.43	51.66	52.32	824,726	+0.62(+1.20%)

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.