Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	53.42	53.42	53.10	53.10	36,462	+0.19(+0.37%)
Jun 28, 2018	52.76	52.97	52.71	52.91	8,952	+0.06(+0.12%)
Jun 27, 2018	53.40	53.41	52.81	52.84	16,594	-0.46(-0.86%)
Jun 26, 2018	53.48	53.48	53.16	53.30	48,084	+0.09(+0.17%)
Jun 25, 2018	53.51	53.51	53.12	53.21	15,374	-0.61(-1.13%)
Jun 22, 2018	53.86	54.03	53.72	53.82	12,166	+0.62(+1.16%)
Jun 21, 2018	53.51	53.51	53.26	53.20	24,340	-0.35(-0.65%)
Jun 20, 2018	53.44	53.59	53.43	53.55	9,287	+0.14(+0.27%)
Jun 19, 2018	53.18	53.45	53.18	53.40	16,811	-0.52(-0.96%)
Jun 18, 2018	53.73	53.92	53.73	53.92	8,232	-0.32(-0.59%)
Jun 15, 2018	54.11	54.27	54.03	54.24	12,123	-0.30(-0.55%)
Jun 14, 2018	54.58	54.63	54.45	54.54	7,716	-0.07(-0.12%)
Jun 13, 2018	54.89	54.89	54.46	54.61	7,776	+0.11(+0.21%)
Jun 12, 2018	54.67	54.67	54.49	54.49	14,873	-0.32(-0.59%)
Jun 11, 2018	54.65	54.89	54.62	54.81	19,470	+0.32(+0.59%)
Jun 08, 2018	54.34	54.53	54.30	54.49	54,504	+0.11(+0.20%)
Jun 07, 2018	54.66	54.66	54.29	54.38	4,902	-0.36(-0.65%)
Jun 06, 2018		54.74		54.74	8,987	+0.48(+0.89%)
Jun 05, 2018	54.38	54.41	54.16	54.26	10,372	-0.10(-0.18%)
Jun 04, 2018	54.53	54.53	54.32	54.35	4,942	+0.20(+0.36%)
Jun 01, 2018	54.16	54.22	54.00	54.16	23,239	+0.31(+0.57%)
May 31, 2018	53.93	53.93	53.53	53.85	5,225	-0.23(-0.42%)
May 30, 2018	53.84	54.14	53.76	54.07	5,677	+0.73(+1.37%)
May 29, 2018	54.37	54.37	53.24	53.34	7,417	-1.03(-1.90%)
May 25, 2018		54.37	54.37	54.37	0	-0.15(-0.27%)
May 24, 2018	54.64	54.64	54.32	54.52	11,283	-0.14(-0.25%)
May 23, 2018	54.44	54.66	54.33	54.66	12,273	-0.41(-0.74%)
May 22, 2018	55.22	55.22	55.05	55.07	4,627	-0.03(-0.05%)
May 21, 2018	55.14	55.21	55.03	55.09	14,455	+0.37(+0.67%)
May 18, 2018	54.77	54.87	54.73	54.73	47,137	-0.25(-0.46%)
May 17, 2018	54.84	54.98	54.79	54.98	6,124	+0.10(+0.18%)
May 16, 2018	54.74	54.98	54.74	54.88	20,050	+0.18(+0.34%)
May 15, 2018	54.68	54.85	54.59	54.69	23,423	-0.58(-1.04%)
May 14, 2018	55.30	55.36	55.13	55.27	10,016	+0.21(+0.38%)
May 11, 2018	55.24	55.24	55.06	55.06	10,690	+0.15(+0.27%)
May 10, 2018	54.86	55.00	54.75	54.91	5,732	+0.25(+0.46%)
May 09, 2018	54.53	54.82	54.53	54.66	12,642	+0.06(+0.11%)
May 08, 2018	54.47	54.69	54.47	54.60	9,374	+0.03(+0.06%)
May 07, 2018	54.72	54.77	54.57	54.57	7,034	-0.06(-0.11%)
May 04, 2018	54.12	54.67	54.12	54.63	33,530	+0.23(+0.41%)
May 03, 2018	54.42	54.59	54.23	54.40	78,462	+0.00(+0.00%)
May 02, 2018	54.62	54.71	54.40	54.40	9,796	+0.02(+0.03%)
May 01, 2018	54.23	54.49	54.23	54.39	19,611	-0.25(-0.45%)
Apr 30, 2018	54.76	54.83	54.63	54.63	5,194	-0.21(-0.39%)
Apr 27, 2018	54.69	54.85	54.56	54.84	28,701	+0.14(+0.26%)
Apr 26, 2018	54.50	54.78	54.46	54.70	10,604	+0.29(+0.53%)
Apr 25, 2018	54.12	54.44	54.12	54.41	5,195	-0.02(-0.04%)
Apr 24, 2018	54.57	54.70	54.26	54.44	6,360	-0.22(-0.40%)
Apr 23, 2018	54.69	54.69	54.46	54.65	10,064	-0.13(-0.24%)
Apr 20, 2018	54.74	54.88	54.67	54.79	27,177	-0.25(-0.45%)
Apr 19, 2018	55.10	55.17	54.90	55.03	9,666	-0.32(-0.58%)
Apr 18, 2018	55.22	55.40	55.22	55.35	7,969	+0.28(+0.50%)
Apr 17, 2018	55.10	55.19	55.08	55.08	13,968	+0.30(+0.54%)
Apr 16, 2018	54.74	54.93	54.73	54.78	8,146	+0.16(+0.30%)
Apr 13, 2018	54.80	54.80	54.45	54.62	14,210	-0.06(-0.11%)
Apr 12, 2018	54.59	54.82	54.49	54.68	21,042	+0.16(+0.29%)
Apr 11, 2018	54.56	54.66	54.41	54.52	18,945	-0.08(-0.15%)
Apr 10, 2018	54.68	54.95	54.50	54.60	41,253	+0.15(+0.28%)
Apr 09, 2018	54.43	54.71	54.17	54.45	16,033	+0.47(+0.87%)
Apr 06, 2018	54.01	54.29	53.82	53.98	10,092	-0.29(-0.54%)
Apr 05, 2018	54.05	54.39	54.05	54.28	5,013	+0.47(+0.87%)
Apr 04, 2018	53.08	53.98	53.08	53.81	25,274	+0.12(+0.23%)
Apr 03, 2018	53.60	53.78	53.43	53.69	17,767	+0.28(+0.52%)

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.