Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.35	54.35	54.18	54.19	1,030	-0.34(-0.62%)
May 30, 2018	54.21	54.62	54.16	54.53	18,842	+0.80(+1.50%)
May 29, 2018	54.14	54.14	53.58	53.72	4,538	-0.70(-1.29%)
May 25, 2018		54.43	54.43	54.43	0	-0.15(-0.27%)
May 24, 2018	54.33	54.57	54.33	54.57	2,201	-0.05(-0.10%)
May 23, 2018	54.24	54.63	54.21	54.63	1,263	-0.10(-0.18%)
May 22, 2018	54.77	54.77	54.66	54.73	1,709	+0.16(+0.30%)
May 21, 2018	54.64	54.70	54.54	54.57	1,964	+0.30(+0.56%)
May 18, 2018	54.38	54.38	54.17	54.26	7,403	+0.04(+0.07%)
May 17, 2018	54.35	54.54	54.23	54.23	1,178	-0.13(-0.23%)
May 16, 2018	54.25	54.46	54.25	54.35	3,805	+0.23(+0.42%)
May 15, 2018	54.19	54.24	54.11	54.12	14,739	-0.41(-0.75%)
May 14, 2018	54.81	54.81	54.54	54.54	4,610	-0.00(-0.00%)
May 11, 2018	54.58	54.65	54.46	54.54	15,810	+0.07(+0.14%)
May 10, 2018	54.22	54.53	54.22	54.46	5,359	+0.55(+1.01%)
May 09, 2018	53.72	54.01	53.55	53.92	87,807	+0.51(+0.96%)
May 08, 2018	53.40	53.42	53.24	53.40	35,601	-0.18(-0.34%)
May 07, 2018	53.51	53.61	53.46	53.58	19,082	+0.24(+0.46%)
May 04, 2018	53.02	53.34	53.01	53.34	3,245	+0.76(+1.44%)
May 03, 2018	52.56	52.74	52.02	52.58	46,022	-0.45(-0.84%)
May 02, 2018	53.06	53.06	53.01	53.03	4,216	-0.31(-0.59%)
Apr 27, 2018		53.34	53.34	53.34	194	-0.15(-0.28%)
Apr 26, 2018	53.15	53.53	53.15	53.50	22,622	+0.71(+1.35%)
Apr 25, 2018	52.55	52.78	52.55	52.78	570	+0.24(+0.45%)
Apr 24, 2018	53.83	53.83	52.53	52.55	20,230	-0.85(-1.59%)
Apr 23, 2018	53.58	53.58	53.40	53.40	3,877	+0.03(+0.06%)
Apr 20, 2018	53.88	53.88	53.36	53.36	2,848	-0.48(-0.89%)
Apr 19, 2018	54.07	54.07	53.74	53.84	2,508	-0.46(-0.84%)
Apr 18, 2018	54.33	54.33	54.30	54.30	625	+0.14(+0.25%)
Apr 17, 2018	54.01	54.16	54.01	54.16	15,645	+0.58(+1.07%)
Apr 16, 2018	53.63	53.73	53.53	53.59	3,499	+0.35(+0.65%)
Apr 13, 2018	53.66	53.66	53.05	53.24	3,373	-0.11(-0.21%)
Apr 12, 2018	53.23	53.39	53.23	53.35	3,083	+0.52(+0.99%)
Apr 11, 2018	52.76	53.04	52.76	52.83	11,677	-0.25(-0.46%)
Apr 10, 2018	52.87	53.17	52.74	53.08	4,059	+0.96(+1.84%)
Apr 09, 2018	52.34	52.88	52.12	52.12	5,576	+0.33(+0.63%)
Apr 06, 2018	53.03	53.03	51.76	51.79	9,357	-1.26(-2.38%)
Apr 05, 2018	53.05	53.05	53.05	53.05	185	+0.23(+0.44%)
Apr 04, 2018	51.84	52.82	51.84	52.82	1,370	+0.75(+1.45%)
Apr 03, 2018	51.73	52.07	51.48	52.07	3,541	+0.54(+1.05%)
Apr 02, 2018	51.61	51.66	51.18	51.52	6,278	-1.26(-2.39%)
Mar 29, 2018		52.78	52.78	52.78	0	+0.69(+1.32%)
Mar 28, 2018	51.82	52.29	51.81	52.10	2,821	-0.07(-0.14%)
Mar 27, 2018	53.36	53.36	52.17	52.17	7,346	-0.88(-1.65%)
Mar 26, 2018	52.38	53.10	52.34	53.05	3,412	+1.28(+2.47%)
Mar 23, 2018	53.12	53.12	51.72	51.77	29,773	-1.91(-3.55%)
Mar 22, 2018	53.72	53.72	53.68	53.68	4,475	-0.69(-1.27%)
Mar 21, 2018	54.48	54.48	54.37	54.37	5,881	+0.10(+0.18%)
Mar 20, 2018	54.23	54.30	54.21	54.27	2,813	+0.15(+0.27%)
Mar 19, 2018	54.83	54.83	54.06	54.13	13,105	-0.94(-1.70%)
Mar 16, 2018	54.97	55.06	54.94	55.06	3,969	+0.18(+0.33%)
Mar 15, 2018	54.89	55.05	54.75	54.88	4,311	+0.02(+0.03%)
Mar 14, 2018	55.33	55.33	54.81	54.86	24,545	-0.28(-0.51%)
Mar 13, 2018	55.73	55.73	55.14	55.14	8,548	-0.43(-0.77%)
Mar 12, 2018	55.53	55.57	55.51	55.57	10,307	+0.06(+0.11%)
Mar 09, 2018	54.94	55.51	54.90	55.51	8,957	+0.97(+1.78%)
Mar 08, 2018	54.66	54.66	54.43	54.54	3,564	+0.17(+0.32%)
Mar 07, 2018	54.15	54.37	53.86	54.37	9,523	+0.05(+0.10%)
Mar 06, 2018	54.25	54.40	54.08	54.32	2,808	+0.07(+0.13%)
Mar 05, 2018	53.54	54.24	53.54	54.24	1,137	+0.87(+1.62%)
Mar 02, 2018	52.86	53.38	52.86	53.38	21,356	+0.05(+0.09%)

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.