Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.21	54.21	53.88	53.98	7,482,199	-0.37(-0.68%)
May 30, 2018	54.09	54.39	54.04	54.35	9,405,918	+0.38(+0.70%)
May 29, 2018	54.02	54.14	53.85	53.97	14,366,352	-0.36(-0.67%)
May 25, 2018		54.34	54.34	54.34	0	-0.18(-0.33%)
May 24, 2018	54.60	54.65	54.12	54.52	15,118,420	-0.33(-0.61%)
May 23, 2018	54.73	54.87	54.59	54.85	8,253,141	-0.22(-0.39%)
May 22, 2018	55.21	55.24	55.02	55.07	3,768,176	-0.13(-0.23%)
May 21, 2018	55.11	55.23	55.10	55.19	2,990,823	+0.06(+0.11%)
May 18, 2018	55.25	55.27	55.12	55.13	4,640,863	-0.14(-0.25%)
May 17, 2018	55.25	55.42	55.19	55.27	4,882,324	-0.01(-0.02%)
May 16, 2018	55.21	55.38	55.16	55.28	4,168,305	+0.16(+0.30%)
May 15, 2018	55.22	55.23	55.06	55.11	6,051,113	-0.57(-1.02%)
May 14, 2018	55.62	55.71	55.56	55.68	4,020,501	+0.31(+0.55%)
May 11, 2018	55.38	55.42	55.32	55.38	9,683,291	+0.42(+0.76%)
May 10, 2018	54.89	55.07	54.85	54.96	6,834,100	+0.32(+0.58%)
May 09, 2018	54.48	54.68	54.43	54.64	8,110,044	-0.47(-0.85%)
May 08, 2018	54.98	55.13	54.96	55.11	7,536,894	+0.17(+0.31%)
May 07, 2018	54.88	55.00	54.85	54.94	5,938,814	+0.06(+0.12%)
May 04, 2018	54.34	54.96	54.24	54.88	5,136,988	+0.40(+0.73%)
May 03, 2018	54.37	54.61	54.05	54.48	13,184,183	+0.05(+0.10%)
May 02, 2018	54.52	54.72	54.38	54.43	7,455,079	-0.33(-0.59%)
May 01, 2018	54.72	54.82	54.54	54.75	8,395,981	-0.05(-0.08%)
Apr 30, 2018	55.00	55.20	54.78	54.80	6,322,583	-0.13(-0.23%)
Apr 27, 2018	55.09	55.14	54.91	54.92	5,409,064	-0.15(-0.28%)
Apr 26, 2018	55.01	55.12	54.92	55.08	8,182,245	+0.33(+0.61%)
Apr 25, 2018	54.74	54.81	54.54	54.74	6,265,667	+0.17(+0.31%)
Apr 24, 2018	54.93	54.98	54.42	54.57	7,987,404	-0.20(-0.36%)
Apr 23, 2018	54.80	54.84	54.58	54.77	8,981,466	-0.07(-0.13%)
Apr 20, 2018	54.98	55.00	54.78	54.84	4,209,937	-0.11(-0.20%)
Apr 19, 2018	54.93	55.01	54.79	54.95	5,272,346	-0.21(-0.38%)
Apr 18, 2018	55.12	55.25	55.10	55.16	7,116,296	+0.37(+0.68%)
Apr 17, 2018	54.63	54.93	54.54	54.79	5,267,161	+0.21(+0.38%)
Apr 16, 2018	54.72	54.72	54.53	54.58	6,809,278	+0.15(+0.28%)
Apr 13, 2018	54.52	54.53	54.25	54.43	4,537,058	+0.00(+0.00%)
Apr 12, 2018	54.34	54.57	54.33	54.43	6,809,228	-0.09(-0.17%)
Apr 11, 2018	54.47	54.83	54.45	54.52	5,071,642	-0.14(-0.25%)
Apr 10, 2018	54.67	54.78	54.49	54.65	10,230,621	+0.30(+0.55%)
Apr 09, 2018	54.44	54.76	54.35	54.35	7,138,630	+0.48(+0.89%)
Apr 06, 2018	54.28	54.42	53.68	53.88	11,580,324	-0.86(-1.57%)
Apr 05, 2018	54.64	54.88	54.58	54.73	9,097,078	+0.27(+0.50%)
Apr 04, 2018	53.63	54.49	53.59	54.46	10,626,078	+0.05(+0.10%)
Apr 03, 2018	54.24	54.41	53.99	54.41	10,133,991	+0.68(+1.26%)
Apr 02, 2018	54.28	54.39	53.55	53.73	12,010,968	-1.10(-2.01%)
Mar 29, 2018		54.83	54.83	54.83	0	+0.69(+1.27%)
Mar 28, 2018	54.19	54.44	53.88	54.15	15,710,315	+0.61(+1.13%)
Mar 27, 2018	54.38	54.42	53.42	53.54	21,990,706	+0.13(+0.24%)
Mar 26, 2018	53.21	53.44	52.84	53.41	11,897,048	+0.75(+1.42%)
Mar 23, 2018	53.44	53.58	52.66	52.66	19,016,856	-1.13(-2.10%)
Mar 22, 2018	54.31	54.38	53.75	53.79	13,936,900	-0.50(-0.92%)
Mar 21, 2018	54.16	54.57	54.06	54.29	7,615,587	+0.07(+0.13%)
Mar 20, 2018	54.19	54.35	54.10	54.22	13,776,970	+0.31(+0.57%)
Mar 19, 2018	54.37	54.40	53.57	53.91	10,366,139	-0.93(-1.70%)
Mar 16, 2018	54.79	54.95	54.72	54.84	6,492,950	-0.24(-0.44%)
Mar 15, 2018	55.23	55.34	54.96	55.09	6,796,668	+0.11(+0.20%)
Mar 14, 2018	55.15	55.17	54.75	54.98	7,411,878	+0.23(+0.43%)
Mar 13, 2018	55.16	55.30	54.60	54.74	15,204,503	-0.09(-0.16%)
Mar 12, 2018	54.93	55.05	54.77	54.83	8,483,657	+0.05(+0.10%)
Mar 09, 2018	54.36	54.80	54.29	54.78	8,439,927	+0.14(+0.25%)
Mar 08, 2018	54.47	54.67	54.40	54.64	6,173,280	+0.33(+0.62%)
Mar 07, 2018		54.44	54.02	54.31	8,788,954	-0.46(-0.84%)
Mar 06, 2018	54.92	55.00	54.66	54.77	21,555,588	+0.33(+0.61%)
Mar 05, 2018	53.75	54.50	53.72	54.44	13,533,939	+0.24(+0.45%)
Mar 02, 2018	53.37	54.20	53.23	54.19	18,790,152	+0.61(+1.13%)

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.