Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.10	54.17	53.93	54.01	1,355,202	-0.16(-0.30%)
May 30, 2018	54.40	54.41	54.10	54.17	978,681	-0.15(-0.28%)
May 29, 2018	54.50	54.59	54.21	54.32	1,320,527	-0.28(-0.51%)
May 28, 2018	54.51	54.87	54.51	54.60	476,632	+0.00(+0.00%)
May 25, 2018	54.61	54.91	54.48	54.60	1,405,486	-0.03(-0.05%)
May 24, 2018	54.50	54.75	54.50	54.63	1,259,288	+0.11(+0.20%)
May 23, 2018	54.27	54.65	54.21	54.52	1,279,982	+0.12(+0.22%)
May 22, 2018	54.26	54.58	54.08	54.40	1,463,217	+0.07(+0.13%)
May 18, 2018		54.33	54.33	54.33	0	+0.22(+0.41%)
May 17, 2018	54.29	54.34	54.09	54.11	1,712,543	-0.07(-0.13%)
May 16, 2018	54.27	54.31	54.06	54.18	1,986,485	-0.02(-0.04%)
May 15, 2018	54.03	54.33	53.81	54.20	1,832,178	+0.20(+0.37%)
May 14, 2018	53.93	54.22	53.73	54.00	2,101,873	+0.22(+0.41%)
May 11, 2018	53.37	53.90	53.37	53.78	1,691,919	+0.52(+0.98%)
May 10, 2018	53.29	53.35	52.90	53.26	2,221,314	-0.02(-0.04%)
May 09, 2018	53.72	53.75	53.15	53.28	1,541,308	-0.30(-0.56%)
May 08, 2018	53.59	53.70	53.21	53.58	1,540,300	+0.06(+0.11%)
May 07, 2018	53.40	53.85	53.26	53.52	1,608,184	+0.17(+0.32%)
May 04, 2018	53.06	53.40	53.02	53.35	1,626,751	+0.15(+0.28%)
May 03, 2018	54.00	54.04	52.91	53.20	2,361,865	-0.72(-1.34%)
May 02, 2018	54.67	54.76	53.92	53.92	1,713,572	-0.55(-1.01%)
May 01, 2018	54.49	54.73	54.23	54.47	758,793	-0.02(-0.04%)
Apr 30, 2018	55.03	55.17	54.49	54.49	1,158,812	-0.54(-0.98%)
Apr 27, 2018	54.70	55.19	54.70	55.03	651,392	+0.37(+0.68%)
Apr 26, 2018	54.24	54.82	54.11	54.66	1,657,816	+0.53(+0.98%)
Apr 25, 2018	53.85	54.33	53.74	54.13	1,147,297	+0.41(+0.76%)
Apr 24, 2018	53.61	54.06	53.57	53.72	1,197,379	+0.09(+0.17%)
Apr 23, 2018	53.75	53.89	53.41	53.63	1,817,070	+0.18(+0.34%)
Apr 20, 2018	53.01	53.90	53.00	53.45	2,318,154	+0.37(+0.70%)
Apr 19, 2018	53.90	53.91	53.02	53.08	2,212,461	-0.81(-1.50%)
Apr 18, 2018	53.86	54.12	53.83	53.89	1,819,646	+0.07(+0.13%)
Apr 17, 2018	54.50	54.52	53.77	53.82	1,672,938	-0.36(-0.66%)
Apr 16, 2018	53.91	54.45	53.71	54.18	1,116,743	+0.29(+0.54%)
Apr 13, 2018	54.30	54.53	53.85	53.89	2,042,016	-0.41(-0.76%)
Apr 12, 2018	54.50	54.80	54.27	54.30	1,255,983	-0.20(-0.37%)
Apr 11, 2018	54.39	54.72	54.03	54.50	1,490,409	+0.07(+0.13%)
Apr 10, 2018	54.89	54.92	54.41	54.43	1,595,422	-0.20(-0.37%)
Apr 09, 2018	54.64	54.91	54.38	54.63	1,879,571	+0.07(+0.13%)
Apr 06, 2018				54.56	1,766,331	-0.47(-0.85%)
Apr 05, 2018	54.64	55.45	54.62	55.03	2,300,462	+0.19(+0.35%)
Apr 04, 2018	54.21	54.95	53.94	54.84	2,269,068	+0.42(+0.77%)
Apr 03, 2018	55.07	55.07	54.41	54.42	1,018,857	-0.56(-1.02%)
Apr 02, 2018	55.48	55.48	54.87	54.98	780,630	-0.46(-0.83%)
Mar 29, 2018		55.44	55.44	55.44	0	+0.13(+0.24%)
Mar 28, 2018	54.94	55.55	54.87	55.31	1,226,354	+0.49(+0.89%)
Mar 27, 2018	54.38	55.02	54.29	54.82	1,416,424	+0.52(+0.96%)
Mar 26, 2018	54.79	54.86	54.20	54.30	1,965,665	-0.23(-0.42%)
Mar 23, 2018	55.14	55.31	54.50	54.53	1,291,715	-0.65(-1.18%)
Mar 22, 2018	55.50	55.55	55.05	55.18	1,348,088	-0.43(-0.77%)
Mar 21, 2018	55.94	56.14	55.60	55.61	1,721,796	-0.50(-0.89%)
Mar 20, 2018	56.16	56.49	55.91	56.11	1,263,804	-0.17(-0.30%)
Mar 19, 2018	56.46	56.47	56.15	56.28	919,298	-0.16(-0.28%)
Mar 16, 2018	56.44	56.93	56.43	56.44	4,355,397	+0.10(+0.18%)
Mar 15, 2018	56.31	56.71	56.25	56.34	1,426,610	+0.04(+0.07%)
Mar 14, 2018	56.74	56.90	56.00	56.30	1,913,519	-1.09(-1.90%)
Mar 13, 2018	57.25	57.70	57.14	57.39	1,554,862	+0.25(+0.44%)
Mar 12, 2018	57.00	57.39	56.83	57.14	1,370,011	+0.24(+0.42%)
Mar 09, 2018	56.87	56.98	56.62	56.90	1,180,232	-0.05(-0.09%)
Mar 08, 2018	56.73	57.14	56.61	56.95	1,336,403	+0.37(+0.65%)
Mar 07, 2018		57.08	56.50	56.58	1,409,841	-0.05(-0.09%)
Mar 06, 2018		56.63	56.29	56.63	1,555,413	+0.14(+0.25%)
Mar 05, 2018	56.06	56.68	55.86	56.49	1,857,087	+0.40(+0.71%)
Mar 02, 2018	55.62	56.48	55.62	56.09	1,550,362	+0.30(+0.54%)

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.