Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		55.75	55.24	55.37	42,247	+0.02(+0.04%)
Jun 28, 2018	55.58	55.58	55.26	55.35	10,407	-0.18(-0.32%)
Jun 27, 2018	55.37	55.53	55.32	55.53	37,983	+0.52(+0.95%)
Jun 26, 2018	54.78	55.01	54.78	55.00	9,983	+0.22(+0.39%)
Jun 25, 2018	54.90	54.98	54.79	54.79	5,690	+0.00(+0.01%)
Jun 22, 2018	54.59	54.80	54.51	54.78	7,159	+0.20(+0.36%)
Jun 21, 2018	54.35	54.61	54.35	54.59	4,148	+0.28(+0.51%)
Jun 20, 2018	54.82	54.82	54.31	54.31	11,868	-0.54(-0.99%)
Jun 19, 2018	54.85	54.92	54.79	54.85	9,146	+0.20(+0.36%)
Jun 18, 2018	54.62	54.67	54.46	54.65	12,834	+0.15(+0.27%)
Jun 15, 2018	54.73	54.73	54.50	54.50	17,658	+0.06(+0.11%)
Jun 14, 2018	54.31	54.53	54.22	54.45	10,136	+0.43(+0.80%)
Jun 13, 2018	54.14	54.24	53.86	54.01	13,312	-0.09(-0.16%)
Jun 12, 2018	54.03	54.28	54.03	54.10	9,431	-0.08(-0.15%)
Jun 11, 2018	53.86	54.19	53.82	54.19	10,905	+0.10(+0.18%)
Jun 08, 2018	54.31	54.32	54.09	54.09	8,625	-0.29(-0.54%)
Jun 07, 2018	54.09	54.46	54.09	54.38	14,037	+0.39(+0.73%)
Jun 06, 2018			53.84	53.99	21,507	-0.28(-0.51%)
Jun 05, 2018	54.21	54.46	54.21	54.27	28,332	+0.29(+0.55%)
Jun 04, 2018	54.21	54.27	53.97	53.97	108,142	-0.27(-0.50%)
Jun 01, 2018	54.23	54.47	54.10	54.24	241,523	-0.13(-0.24%)
May 31, 2018	54.35	54.72	54.23	54.37	27,858	+0.06(+0.11%)
May 30, 2018	54.19	54.41	54.03	54.32	11,721	-0.32(-0.58%)
May 29, 2018	54.17	54.78	54.07	54.63	18,833	+0.95(+1.77%)
May 25, 2018		53.68	53.68	53.68	0	+0.21(+0.39%)
May 24, 2018	53.60	53.67	53.43	53.48	5,867	+0.21(+0.40%)
May 23, 2018	53.27	53.46	53.25	53.26	5,830	+0.30(+0.57%)
May 22, 2018	53.11	53.17	52.92	52.96	15,672	-0.11(-0.20%)
May 21, 2018	52.99	53.09	52.92	53.07	24,349	+0.07(+0.14%)
May 18, 2018	52.66	53.01	52.66	52.99	12,451	+0.29(+0.56%)
May 17, 2018	53.08	53.11	52.70	52.70	18,747	-0.45(-0.84%)
May 16, 2018	53.48	53.51	53.15	53.15	19,580	-0.24(-0.44%)
May 15, 2018	53.44	53.52	53.11	53.39	6,962	-0.50(-0.92%)
May 14, 2018	54.13	54.13	53.88	53.88	21,401	-0.46(-0.84%)
May 11, 2018	54.44	54.44	54.11	54.34	40,462	+0.11(+0.21%)
May 10, 2018	54.06	54.23	53.93	54.23	5,956	+0.38(+0.70%)
May 09, 2018	53.86	54.12	53.79	53.85	46,808	-0.16(-0.29%)
May 08, 2018	53.95	54.13	53.77	54.01	27,877	-0.14(-0.26%)
May 07, 2018	54.25	54.25	54.10	54.14	18,230	-0.12(-0.22%)
May 04, 2018	54.39	54.39	53.99	54.27	18,350	+0.08(+0.15%)
May 03, 2018	54.27	54.47	54.11	54.19	43,823	+0.20(+0.36%)
May 02, 2018	54.14	54.30	53.98	53.99	26,534	-0.10(-0.18%)
May 01, 2018	54.27	54.27	54.01	54.09	34,843	-0.38(-0.69%)
Apr 30, 2018	54.37	54.75	54.37	54.46	206,528	+0.24(+0.45%)
Apr 27, 2018	53.93	54.31	53.93	54.22	25,218	+0.54(+1.00%)
Apr 26, 2018	53.52	53.68	53.47	53.68	24,143	+0.50(+0.95%)
Apr 25, 2018	53.26	53.31	52.98	53.18	28,695	-0.20(-0.38%)
Apr 24, 2018	53.84	53.84	53.31	53.38	11,029	-0.46(-0.86%)
Apr 23, 2018	53.89	53.97	53.70	53.84	14,891	-0.03(-0.05%)
Apr 20, 2018	54.20	54.20	53.87	53.87	31,143	-0.57(-1.04%)
Apr 19, 2018	54.43	54.49	54.18	54.44	6,107	-0.33(-0.60%)
Apr 18, 2018	55.08	55.20	54.72	54.76	16,790	-0.30(-0.55%)
Apr 17, 2018	54.81	55.17	54.81	55.06	4,821	+0.24(+0.43%)
Apr 16, 2018	54.56	54.84	54.56	54.83	39,240	-0.02(-0.04%)
Apr 13, 2018	54.97	54.97	54.71	54.85	6,442	+0.22(+0.40%)
Apr 12, 2018	54.34	54.67	54.34	54.63	22,859	-0.21(-0.39%)
Apr 11, 2018	54.81	54.86	54.65	54.85	10,374	+0.47(+0.86%)
Apr 10, 2018	54.42	54.44	54.31	54.38	4,939	+0.04(+0.07%)
Apr 09, 2018	54.16	54.40	54.02	54.34	13,182	+0.10(+0.18%)
Apr 06, 2018	53.98	54.31	53.90	54.24	12,993	+0.62(+1.15%)
Apr 05, 2018	53.92	53.95	53.63	53.63	18,312	-0.58(-1.06%)
Apr 04, 2018	54.39	54.46	54.08	54.20	27,790	+0.04(+0.08%)
Apr 03, 2018	54.13	54.37	54.13	54.16	67,737	-0.25(-0.46%)

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.