Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.94	56.95	56.71	56.83	74,696	-0.14(-0.25%)
May 30, 2018	57.02	57.12	56.94	56.98	64,505	-0.02(-0.04%)
May 29, 2018	57.38	57.38	56.86	57.00	326,333	-0.23(-0.40%)
May 25, 2018		57.23	57.23	57.23	0	+0.26(+0.46%)
May 24, 2018	56.84	56.99	56.84	56.97	53,516	+0.21(+0.37%)
May 23, 2018	56.57	56.83	56.57	56.76	59,843	+0.18(+0.32%)
May 22, 2018	56.59	56.63	56.56	56.58	60,953	+0.22(+0.40%)
May 21, 2018	56.28	56.40	56.27	56.36	69,452	-0.05(-0.09%)
May 18, 2018	56.27	56.44	56.24	56.41	78,628	+0.05(+0.09%)
May 17, 2018	56.42	56.49	56.30	56.36	173,823	-0.28(-0.49%)
May 16, 2018	56.65	56.69	56.56	56.63	137,860	+0.08(+0.14%)
May 15, 2018	56.50	56.55	56.45	56.55	94,332	-0.29(-0.50%)
May 14, 2018	56.86	56.94	56.78	56.84	79,905	-0.13(-0.24%)
May 11, 2018	56.92	57.08	56.88	56.98	89,587	+0.25(+0.43%)
May 10, 2018	56.79	56.91	56.72	56.73	72,535	+0.54(+0.95%)
May 09, 2018	56.16	56.30	56.13	56.19	112,658	-0.25(-0.44%)
May 08, 2018	56.44	56.57	56.17	56.44	162,438	-0.16(-0.29%)
May 07, 2018	56.62	56.74	56.57	56.60	145,487	-0.20(-0.35%)
May 04, 2018	56.56	56.81	56.56	56.80	90,972	+0.04(+0.07%)
May 03, 2018	56.82	56.82	56.68	56.77	174,017	+0.02(+0.04%)
May 02, 2018	56.95	57.01	56.68	56.74	377,970	-0.36(-0.63%)
May 01, 2018	57.11	57.34	56.97	57.10	304,158	-0.06(-0.11%)
Apr 30, 2018	57.35	57.37	57.17	57.17	94,686	-0.18(-0.31%)
Apr 27, 2018	57.24	57.34	57.23	57.34	79,596	+0.10(+0.17%)
Apr 26, 2018	57.23	57.31	57.22	57.25	130,746	+0.05(+0.09%)
Apr 25, 2018	57.16	57.25	57.02	57.20	113,304	-0.15(-0.26%)
Apr 24, 2018	57.37	57.45	57.27	57.34	81,648	+0.01(+0.01%)
Apr 23, 2018	57.40	57.42	57.27	57.34	105,564	-0.16(-0.27%)
Apr 20, 2018	57.63	57.63	57.46	57.49	101,286	-0.14(-0.24%)
Apr 19, 2018	57.76	57.78	57.57	57.63	75,704	-0.24(-0.41%)
Apr 18, 2018	57.97	58.02	57.87	57.87	148,011	-0.07(-0.13%)
Apr 17, 2018	57.95	57.97	57.89	57.95	57,773	-0.01(-0.03%)
Apr 16, 2018	57.86	57.96	57.86	57.96	68,521	-0.01(-0.01%)
Apr 13, 2018	57.95	58.01	57.91	57.97	112,482	+0.01(+0.01%)
Apr 12, 2018	57.92	58.02	57.89	57.96	76,116	+0.05(+0.09%)
Apr 11, 2018	57.90	57.98	57.89	57.91	66,537	+0.01(+0.03%)
Apr 10, 2018	58.01	58.03	57.85	57.89	100,509	-0.13(-0.23%)
Apr 09, 2018	58.03	58.04	57.92	58.03	123,055	-0.01(-0.03%)
Apr 06, 2018	58.08	58.12	57.95	58.04	317,572	+0.07(+0.13%)
Apr 05, 2018	58.08	58.08	57.93	57.97	92,533	-0.08(-0.14%)
Apr 04, 2018	57.98	58.06	57.92	58.05	90,938	+0.13(+0.22%)
Apr 03, 2018	57.98	58.06	57.89	57.92	111,957	-0.03(-0.05%)
Apr 02, 2018	57.89	58.12	57.82	57.95	178,253	-0.09(-0.16%)
Mar 29, 2018		58.04	58.04	58.04	0	+0.27(+0.47%)
Mar 28, 2018	57.78	57.84	57.70	57.77	49,703	+0.11(+0.19%)
Mar 27, 2018	57.61	57.78	57.61	57.66	74,577	+0.13(+0.22%)
Mar 26, 2018	57.47	57.61	57.44	57.53	56,091	+0.16(+0.27%)
Mar 23, 2018	57.49	57.54	57.38	57.38	86,163	-0.19(-0.33%)
Mar 22, 2018	57.59	57.70	57.50	57.57	62,862	-0.07(-0.13%)
Mar 21, 2018	57.50	57.66	57.49	57.64	60,382	+0.16(+0.27%)
Mar 20, 2018	57.76	57.77	57.47	57.49	84,426	-0.11(-0.19%)
Mar 19, 2018	57.66	57.69	57.58	57.60	68,552	-0.19(-0.33%)
Mar 16, 2018	57.75	57.83	57.71	57.79	78,774	+0.04(+0.08%)
Mar 15, 2018	57.81	57.83	57.73	57.75	75,411	-0.02(-0.04%)
Mar 14, 2018	57.76	57.90	57.73	57.77	209,889	+0.08(+0.14%)
Mar 13, 2018	57.78	57.87	57.64	57.69	118,152	-0.10(-0.18%)
Mar 12, 2018	57.76	57.83	57.72	57.79	59,453	+0.01(+0.01%)
Mar 09, 2018	57.76	57.87	57.71	57.78	228,016	+0.11(+0.19%)
Mar 08, 2018	57.76	57.78	57.60	57.67	64,166	-0.05(-0.09%)
Mar 07, 2018	57.68	57.77	57.59	57.73	90,719	+0.04(+0.06%)
Mar 06, 2018	57.78	58.00	57.47	57.69	249,782	-0.04(-0.08%)
Mar 05, 2018	57.76	57.99	57.64	57.73	183,083	-0.04(-0.08%)
Mar 02, 2018	57.71	57.83	57.59	57.78	84,925	+0.10(+0.18%)

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.