Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.94	54.15	53.94	54.14	972	+0.07(+0.12%)
May 29, 2018		54.08	54.08	54.08	166	-0.29(-0.54%)
May 25, 2018		54.37	54.37	54.37	0	-0.04(-0.07%)
May 24, 2018	54.01	54.41	54.01	54.41	1,424	+0.62(+1.15%)
May 23, 2018	54.15	54.15	53.79	53.79	630	+0.03(+0.06%)
May 22, 2018	54.01	54.01	53.76	53.76	23,196	-0.23(-0.43%)
May 21, 2018	54.15	54.16	53.77	53.99	1,928	+0.20(+0.37%)
May 18, 2018	54.16	54.19	53.77	53.79	3,266	-0.25(-0.45%)
May 17, 2018	54.26	54.34	53.85	54.04	4,691	+0.23(+0.43%)
May 16, 2018	53.80	53.91	53.80	53.80	1,204	-0.55(-1.00%)
May 15, 2018	54.03	54.37	54.03	54.35	4,573	-0.14(-0.26%)
May 14, 2018	54.19	54.55	54.19	54.49	2,139	+0.16(+0.29%)
May 11, 2018	54.33	54.33	54.33	54.33	604	+0.01(+0.01%)
May 10, 2018	54.33	54.33	54.33	54.33	379	+0.13(+0.24%)
May 09, 2018	54.23	54.23	54.01	54.20	960	+0.03(+0.05%)
May 08, 2018	54.03	54.17	53.78	54.17	8,040	-0.13(-0.24%)
May 07, 2018	54.30	54.31	54.28	54.30	10,931	-0.12(-0.23%)
May 04, 2018	54.05	54.42	54.05	54.42	4,198	-0.08(-0.14%)
May 03, 2018	54.57	54.57	54.36	54.50	5,093	+0.28(+0.52%)
May 02, 2018	54.55	54.55	54.22	54.22	1,202	-0.55(-1.01%)
May 01, 2018	54.57	54.77	54.57	54.77	2,408	+0.09(+0.16%)
Apr 30, 2018	54.90	54.90	54.69	54.69	1,699	-0.23(-0.43%)
Apr 27, 2018	54.72	54.92	54.72	54.92	1,277	-0.02(-0.03%)
Apr 26, 2018	54.82	54.94	54.68	54.94	3,057	+0.22(+0.40%)
Apr 25, 2018	54.86	54.86	54.70	54.71	14,638	-0.11(-0.20%)
Apr 24, 2018	54.96	54.96	54.83	54.83	882	+0.05(+0.08%)
Apr 23, 2018	54.93	54.93	54.69	54.78	3,510	-0.25(-0.46%)
Apr 20, 2018	54.88	55.11	54.77	55.03	2,810	+0.13(+0.23%)
Apr 19, 2018	55.07	55.07	54.83	54.90	1,590	-0.01(-0.01%)
Apr 18, 2018	55.28	55.28	54.90	54.91	2,221	-0.18(-0.32%)
Apr 17, 2018	55.09	55.09	55.09	55.09	640	-0.00(-0.01%)
Apr 13, 2018		55.09	55.09	55.09	387	+0.09(+0.16%)
Apr 12, 2018	55.00	55.00	55.00	55.00	337	-0.16(-0.29%)
Apr 10, 2018		55.16	55.16	55.16	288	+0.03(+0.05%)
Apr 09, 2018	55.42	55.42	55.06	55.14	95,798	-0.19(-0.35%)
Apr 06, 2018	55.21	55.33	55.16	55.33	13,982	+0.22(+0.41%)
Apr 04, 2018		55.11	55.11	55.11	149	-0.06(-0.11%)
Apr 02, 2018		55.17	55.17	55.17	214	-0.02(-0.03%)
Mar 29, 2018		55.18	55.18	55.18	0	+0.19(+0.35%)
Mar 28, 2018	55.28	55.28	54.99	54.99	3,155	-0.08(-0.14%)
Mar 27, 2018	55.07	55.07	55.07	55.07	416	-0.15(-0.27%)
Mar 26, 2018	55.21	55.21	55.21	55.21	405	+0.25(+0.45%)
Mar 23, 2018	54.83	55.11	54.83	54.97	41,160	-0.14(-0.25%)
Mar 21, 2018		55.11	55.11	55.11	479	+0.05(+0.09%)
Mar 20, 2018	55.36	55.36	55.06	55.06	1,986	-0.05(-0.10%)
Mar 19, 2018	55.49	55.58	55.11	55.11	9,244	-0.30(-0.55%)
Mar 16, 2018	55.41	55.41	55.41	55.41	431	+0.08(+0.15%)
Mar 15, 2018	55.16	55.33	55.16	55.33	1,190	-0.04(-0.07%)
Mar 14, 2018		55.57	55.33	55.37	1,934	-0.25(-0.45%)
Mar 13, 2018	55.94	55.94	55.62	55.62	471	+0.25(+0.45%)
Mar 12, 2018	55.52	55.52	55.37	55.37	841	-0.22(-0.40%)
Mar 09, 2018	55.88	55.88	55.33	55.59	1,050	+0.03(+0.06%)
Mar 08, 2018	55.52	55.55	55.27	55.55	884	+0.10(+0.17%)
Mar 07, 2018	55.50	55.54	55.31	55.46	2,682	-0.06(-0.11%)
Mar 06, 2018	55.52	55.52	55.52	55.52	502	-0.24(-0.43%)
Mar 05, 2018	55.47	55.76	55.47	55.76	97,663	+0.19(+0.35%)
Mar 02, 2018	55.57	55.57	55.57	55.57	228	+0.07(+0.13%)

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.