Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.55	52.61	52.46	52.46	443,783	-0.03(-0.06%)
May 30, 2018	52.46	52.50	52.40	52.49	27,488	-0.05(-0.10%)
May 29, 2018	52.45	52.57	52.34	52.54	29,152	+0.04(+0.07%)
May 25, 2018		52.50	52.50	52.50	0	+0.06(+0.12%)
May 24, 2018	52.43	52.45	52.38	52.44	28,355	+0.10(+0.19%)
May 23, 2018	52.33	52.39	52.27	52.34	99,818	+0.05(+0.10%)
May 22, 2018	52.30	52.30	52.24	52.29	44,716	+0.04(+0.08%)
May 21, 2018	52.30	52.31	52.21	52.25	57,738	-0.02(-0.04%)
May 18, 2018	52.24	52.29	52.18	52.27	45,147	+0.02(+0.04%)
May 17, 2018	52.28	52.28	52.22	52.25	25,141	-0.02(-0.05%)
May 16, 2018	52.32	52.32	52.26	52.27	26,757	-0.01(-0.01%)
May 15, 2018	52.35	52.35	52.28	52.28	47,377	-0.06(-0.11%)
May 14, 2018	52.45	52.45	52.31	52.34	103,895	-0.07(-0.13%)
May 11, 2018	52.53	52.53	52.41	52.41	30,321	-0.04(-0.08%)
May 10, 2018	52.59	52.59	52.39	52.45	43,482	+0.00(+0.00%)
May 09, 2018	52.43	52.49	52.35	52.45	66,670	-0.02(-0.05%)
May 08, 2018	52.52	52.52	52.45	52.48	38,366	-0.03(-0.07%)
May 07, 2018	52.56	52.63	52.49	52.51	267,296	-0.02(-0.04%)
May 04, 2018	52.50	52.57	52.50	52.53	57,355	+0.05(+0.10%)
May 03, 2018	52.57	52.57	52.45	52.48	141,094	+0.03(+0.06%)
May 02, 2018	52.52	52.52	52.45	52.45	36,165	-0.07(-0.13%)
May 01, 2018	52.48	52.53	52.48	52.52	140,567	-0.01(-0.02%)
Apr 30, 2018	52.56	52.66	52.47	52.53	78,034	-0.02(-0.04%)
Apr 27, 2018	52.50	52.55	52.46	52.55	27,460	+0.07(+0.13%)
Apr 26, 2018	52.37	52.48	52.35	52.48	175,061	+0.14(+0.27%)
Apr 25, 2018	52.37	52.39	52.32	52.34	46,622	-0.09(-0.17%)
Apr 24, 2018	52.36	52.43	52.30	52.43	58,250	+0.01(+0.02%)
Apr 23, 2018	52.41	52.42	52.38	52.42	67,664	+0.01(+0.01%)
Apr 20, 2018	52.45	52.45	52.40	52.41	47,573	-0.09(-0.16%)
Apr 19, 2018	52.50	52.50	52.47	52.50	49,286	-0.13(-0.26%)
Apr 18, 2018	52.54	52.65	52.54	52.63	41,559	-0.02(-0.03%)
Apr 17, 2018	52.50	52.66	52.50	52.65	39,493	+0.08(+0.15%)
Apr 16, 2018	52.54	52.57	52.52	52.57	30,871	-0.03(-0.06%)
Apr 13, 2018	52.54	52.60	52.50	52.60	35,070	+0.03(+0.06%)
Apr 12, 2018	52.53	52.60	52.53	52.57	55,407	+0.02(+0.04%)
Apr 11, 2018	52.62	52.62	52.55	52.55	29,458	+0.02(+0.04%)
Apr 10, 2018	52.59	52.59	52.52	52.53	68,804	-0.10(-0.19%)
Apr 09, 2018	52.65	52.65	52.57	52.63	70,499	+0.00(+0.00%)
Apr 06, 2018	52.61	52.61	52.53	52.63	76,996	+0.09(+0.17%)
Apr 05, 2018	52.56	52.57	52.53	52.54	69,484	-0.15(-0.28%)
Apr 04, 2018	52.58	52.74	52.55	52.69	331,400	+0.05(+0.10%)
Apr 03, 2018	52.65	52.65	52.57	52.63	54,193	+0.07(+0.13%)
Apr 02, 2018	52.65	52.74	52.55	52.56	200,560	-0.11(-0.21%)
Mar 29, 2018		52.67	52.67	52.67	0	+0.10(+0.19%)
Mar 28, 2018	52.60	52.60	52.49	52.57	238,716	+0.07(+0.13%)
Mar 27, 2018	52.54	52.58	52.49	52.50	45,738	-0.01(-0.01%)
Mar 26, 2018	52.46	52.51	52.38	52.51	71,966	+0.02(+0.03%)
Mar 23, 2018	52.41	52.49	52.40	52.49	28,712	+0.00(+0.00%)
Mar 22, 2018	52.40	52.51	52.37	52.49	44,071	+0.14(+0.27%)
Mar 21, 2018	52.35	52.35	52.26	52.35	29,664	-0.03(-0.06%)
Mar 20, 2018	52.37	52.39	52.30	52.38	24,186	+0.00(+0.00%)
Mar 19, 2018	52.19	52.40	52.19	52.38	39,126	+0.01(+0.02%)
Mar 16, 2018	52.36	52.37	52.29	52.37	23,136	+0.03(+0.06%)
Mar 15, 2018	52.20	52.34	52.20	52.34	40,554	+0.03(+0.06%)
Mar 14, 2018	52.25	52.34	52.19	52.31	97,646	+0.06(+0.11%)
Mar 13, 2018	52.21	52.25	52.11	52.25	43,970	+0.14(+0.27%)
Mar 12, 2018	52.20	52.20	52.07	52.11	37,062	-0.01(-0.02%)
Mar 09, 2018	52.06	52.14	52.05	52.12	41,192	-0.06(-0.11%)
Mar 08, 2018	52.11	52.20	52.07	52.18	37,605	+0.11(+0.21%)
Mar 07, 2018		52.13	52.02	52.07	100,159	+0.01(+0.01%)
Mar 06, 2018	52.05	52.09	52.00	52.06	228,796	+0.05(+0.11%)
Mar 05, 2018	52.12	52.15	52.00	52.01	29,433	-0.02(-0.04%)
Mar 02, 2018	52.20	52.21	51.99	52.03	71,892	-0.13(-0.25%)

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.