Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	54.29	55.03	54.15	54.17	252,910	+0.08(+0.15%)
Jun 28, 2018	54.65	54.70	53.80	54.09	322,271	-0.63(-1.14%)
Jun 27, 2018	54.92	55.63	54.70	54.71	318,126	-0.12(-0.22%)
Jun 26, 2018	54.48	55.11	54.31	54.83	266,800	+0.49(+0.90%)
Jun 25, 2018	54.60	54.65	53.70	54.35	229,343	-0.44(-0.81%)
Jun 22, 2018	54.55	55.63	54.55	54.79	414,849	+0.76(+1.41%)
Jun 21, 2018	54.13	54.39	53.29	54.02	238,985	-0.26(-0.47%)
Jun 20, 2018	53.53	54.54	52.84	54.28	409,185	+1.16(+2.18%)
Jun 19, 2018	53.83	54.12	52.84	53.12	395,591	-1.31(-2.40%)
Jun 18, 2018	53.61	54.57	53.40	54.43	199,308	+0.46(+0.85%)
Jun 15, 2018		54.00	53.94	53.97	322,962	+0.03(+0.05%)
Jun 14, 2018	54.30	54.59	53.44	53.94	229,060	-0.26(-0.48%)
Jun 13, 2018	54.74	54.74	54.14	54.20	266,905	-0.52(-0.94%)
Jun 12, 2018	55.24	55.34	54.48	54.71	153,359	-0.46(-0.83%)
Jun 11, 2018	54.77	55.35	54.76	55.17	143,105	+0.28(+0.50%)
Jun 08, 2018	54.75	55.41	54.71	54.90	193,929	+0.13(+0.24%)
Jun 07, 2018	54.78	55.36	54.56	54.77	666,340	+0.02(+0.03%)
Jun 06, 2018		54.97		54.75	232,871	+0.10(+0.19%)
Jun 05, 2018	54.36	54.69	53.98	54.65	174,054	+0.33(+0.61%)
Jun 04, 2018	55.09	55.30	54.17	54.32	294,156	-0.42(-0.77%)
Jun 01, 2018	55.11	55.48	54.52	54.74	290,077	+0.09(+0.17%)
May 31, 2018	55.52	55.64	54.50	54.65	226,022	-0.87(-1.57%)
May 30, 2018	55.10	55.67	54.85	55.52	230,859	+0.77(+1.41%)
May 29, 2018	54.31	55.01	53.29	54.75	310,752	-0.02(-0.03%)
May 25, 2018		54.77	54.77	54.77	0	-0.44(-0.80%)
May 24, 2018	55.39	55.81	55.15	55.21	365,832	-0.30(-0.55%)
May 23, 2018	55.72	55.87	55.17	55.51	416,098	-0.37(-0.66%)
May 22, 2018	57.35	57.75	55.87	55.88	427,913	-1.26(-2.20%)
May 21, 2018	56.15	57.16	56.03	57.14	150,411	+1.37(+2.45%)
May 18, 2018	55.79	56.38	55.68	55.77	277,002	+0.05(+0.08%)
May 17, 2018	55.18	55.78	55.11	55.73	347,357	+0.45(+0.81%)
May 16, 2018	54.74	55.73	54.68	55.28	312,629	+0.94(+1.74%)
May 15, 2018	53.53	54.61	53.41	54.33	202,938	+0.50(+0.92%)
May 14, 2018	54.12	54.64	53.54	53.84	305,820	-0.17(-0.31%)
May 11, 2018	53.75	54.55	53.67	54.00	225,476	+0.34(+0.63%)
May 10, 2018	53.08	53.77	53.07	53.66	235,479	+0.28(+0.52%)
May 09, 2018	52.79	53.78	52.48	53.39	302,131	+0.82(+1.55%)
May 08, 2018	51.74	52.64	51.74	52.57	284,568	+0.61(+1.17%)
May 07, 2018	51.38	52.42	51.32	51.96	417,324	+0.87(+1.71%)
May 04, 2018	48.48	51.72	48.16	51.09	509,103	+2.71(+5.59%)
May 03, 2018	49.08	49.19	48.08	48.39	251,671	-0.83(-1.70%)
May 02, 2018	48.96	50.46	48.95	49.22	613,251	+0.28(+0.56%)
May 01, 2018	50.62	50.62	48.11	48.95	380,508	-1.99(-3.91%)
Apr 30, 2018	50.53	52.07	50.53	50.94	458,321	+0.35(+0.69%)
Apr 27, 2018	56.51	56.51	50.37	50.59	412,402	-5.39(-9.63%)
Apr 26, 2018	56.18	56.18	55.27	55.98	89,939	-0.16(-0.28%)
Apr 25, 2018	56.09	57.56	55.51	56.14	150,255	+0.00(+0.00%)
Apr 24, 2018	56.75	57.33	55.41	56.14	285,353	-0.25(-0.44%)
Apr 23, 2018	57.07	57.40	56.31	56.39	126,759	-0.61(-1.08%)
Apr 20, 2018	57.13	57.56	56.66	57.00	123,076	-0.33(-0.58%)
Apr 19, 2018	57.98	58.51	57.24	57.33	191,210	-0.62(-1.08%)
Apr 18, 2018	56.89	58.09	56.83	57.95	195,010	+1.47(+2.60%)
Apr 17, 2018	56.56	57.02	56.29	56.49	282,820	+0.39(+0.70%)
Apr 16, 2018	55.50	56.31	55.39	56.09	239,807	+0.74(+1.34%)
Apr 13, 2018	55.50	55.65	54.98	55.35	319,127	-0.13(-0.23%)
Apr 12, 2018	55.50	55.85	55.24	55.48	225,722	+0.21(+0.38%)
Apr 11, 2018	55.45	55.77	55.17	55.27	193,049	-0.59(-1.05%)
Apr 10, 2018	55.65	56.17	55.01	55.85	163,287	+1.03(+1.87%)
Apr 09, 2018	55.38	56.29	54.75	54.83	133,606	-0.10(-0.18%)
Apr 06, 2018	55.73	56.35	54.48	54.93	279,303	-1.40(-2.49%)
Apr 05, 2018	55.96	56.43	55.50	56.33	150,647	+0.75(+1.35%)
Apr 04, 2018	53.90	55.78	53.90	55.58	159,921	+0.72(+1.32%)
Apr 03, 2018	54.23	55.14	54.06	54.85	297,375	+0.94(+1.74%)

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.