Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.37	52.37	50.92	51.44	2,345	-0.30(-0.57%)
May 30, 2018	51.16	51.74	50.91	51.74	8,422	+0.51(+0.99%)
May 29, 2018	51.68	51.68	51.02	51.23	5,013	-0.58(-1.12%)
May 25, 2018		51.81	51.81	51.81	0	-0.13(-0.24%)
May 24, 2018	51.72	51.94	51.66	51.94	2,972	+0.20(+0.39%)
May 23, 2018	51.63	51.74	51.51	51.74	7,410	-0.39(-0.75%)
May 22, 2018	51.89	52.42	51.89	52.12	4,719	+0.40(+0.78%)
May 21, 2018	52.01	52.01	51.66	51.72	14,061	+0.44(+0.85%)
May 18, 2018	51.63	51.63	51.29	51.29	4,294	-0.90(-1.72%)
May 17, 2018	52.07	52.26	51.80	52.18	12,058	-0.22(-0.42%)
May 16, 2018	52.49	52.79	52.25	52.40	30,188	+0.47(+0.90%)
May 15, 2018	51.80	52.07	51.80	51.94	2,567	-1.05(-1.98%)
May 14, 2018	53.24	53.27	52.59	52.98	4,338	-0.02(-0.05%)
May 11, 2018	53.01	53.11	52.70	53.01	3,681	+0.28(+0.53%)
May 10, 2018	52.15	52.98	52.15	52.73	6,646	+0.94(+1.81%)
May 09, 2018	51.93	52.12	51.79	51.79	19,509	+0.04(+0.09%)
May 08, 2018	51.44	52.02	51.44	51.74	7,194	+0.25(+0.48%)
May 07, 2018	51.66	51.97	51.50	51.50	6,042	-0.82(-1.56%)
May 04, 2018	51.82	52.34	51.82	52.31	4,054	+0.54(+1.04%)
May 03, 2018	52.26	52.26	51.65	51.77	9,322	-0.52(-1.00%)
May 02, 2018	52.55	52.58	52.24	52.30	3,815	+0.18(+0.34%)
May 01, 2018	52.50	52.50	52.01	52.12	3,774	-0.50(-0.95%)
Apr 30, 2018	52.36	53.29	52.36	52.62	5,906	-0.10(-0.18%)
Apr 27, 2018	52.71	52.71	52.58	52.71	8,383	+0.25(+0.47%)
Apr 26, 2018	52.33	52.47	52.33	52.47	7,389	+0.33(+0.63%)
Apr 25, 2018	52.04	52.40	51.83	52.14	3,153	-0.23(-0.44%)
Apr 24, 2018	52.76	52.82	52.37	52.37	4,050	-0.40(-0.76%)
Apr 23, 2018	52.69	52.93	52.69	52.77	5,817	-0.31(-0.59%)
Apr 20, 2018	53.11	53.14	53.08	53.08	2,534	-0.34(-0.64%)
Apr 19, 2018	53.59	53.59	53.39	53.43	6,616	-0.21(-0.40%)
Apr 18, 2018	53.62	53.64	53.45	53.64	5,826	+0.30(+0.57%)
Apr 17, 2018	53.52	53.52	53.29	53.34	3,648	+0.13(+0.24%)
Apr 16, 2018	53.28	53.40	53.18	53.21	5,267	-0.12(-0.22%)
Apr 13, 2018	53.17	53.49	53.17	53.33	8,353	-0.43(-0.81%)
Apr 12, 2018	53.89	53.98	53.75	53.76	3,037	-0.05(-0.09%)
Apr 11, 2018	53.77	53.95	53.62	53.81	3,719	+0.31(+0.58%)
Apr 10, 2018	53.36	53.70	53.29	53.50	7,102	+0.75(+1.41%)
Apr 09, 2018	53.28	53.45	52.76	52.76	4,508	-0.44(-0.83%)
Apr 06, 2018	53.20	53.58	53.20	53.20	2,782	-0.27(-0.51%)
Apr 05, 2018	53.74	54.27	53.45	53.47	8,411	+0.01(+0.02%)
Apr 04, 2018	52.39	53.46	52.39	53.46	3,509	-0.19(-0.35%)
Apr 03, 2018	53.78	53.80	53.10	53.65	3,039	+0.49(+0.92%)
Apr 02, 2018	53.86	53.86	52.63	53.16	6,033	-0.58(-1.08%)
Mar 29, 2018		53.74	53.74	53.74	0	+0.54(+1.02%)
Mar 28, 2018	53.04	53.42	53.04	53.20	5,410	-0.05(-0.09%)
Mar 27, 2018	53.88	53.88	53.25	53.25	1,564	-0.52(-0.96%)
Mar 26, 2018	53.48	53.84	53.27	53.76	4,962	+0.93(+1.75%)
Mar 23, 2018	53.47	53.72	52.84	52.84	6,276	-0.57(-1.06%)
Mar 22, 2018	54.03	54.08	53.40	53.40	17,247	-1.10(-2.02%)
Mar 21, 2018	54.66	54.85	54.30	54.50	4,568	+0.28(+0.51%)
Mar 20, 2018	54.56	54.76	54.22	54.22	7,657	+0.15(+0.27%)
Mar 19, 2018	54.11	54.17	53.58	54.08	3,055	-0.51(-0.93%)
Mar 16, 2018	54.31	54.58	54.11	54.58	2,398	+0.28(+0.52%)
Mar 15, 2018	54.68	54.68	54.30	54.30	3,521	-0.35(-0.64%)
Mar 14, 2018	54.83	54.85	54.41	54.65	237,563	+0.17(+0.32%)
Mar 13, 2018	55.31	55.31	54.44	54.48	6,251	-0.71(-1.28%)
Mar 12, 2018	55.02	55.33	54.79	55.18	14,709	+0.48(+0.87%)
Mar 09, 2018	54.67	55.12	54.31	54.71	35,149	+0.63(+1.17%)
Mar 08, 2018	53.80	54.16	53.79	54.07	7,062	+0.29(+0.53%)
Mar 07, 2018	53.94	53.94	53.62	53.79	5,246	-0.20(-0.36%)
Mar 06, 2018	54.20	54.20	53.99	53.99	1,905	+0.13(+0.24%)
Mar 05, 2018	53.03	53.90	53.03	53.85	2,523	+0.26(+0.48%)
Mar 02, 2018	53.07	53.62	52.88	53.59	23,435	+0.06(+0.11%)

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.