Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.89	55.89	54.84	55.05	175,782	-0.85(-1.51%)
May 30, 2018	55.20	56.17	55.20	55.90	213,472	+0.86(+1.57%)
May 29, 2018	55.32	55.48	54.71	55.04	269,768	-0.61(-1.10%)
May 25, 2018		55.65	55.65	55.65	0	-0.02(-0.03%)
May 24, 2018	56.11	56.18	55.52	55.66	161,861	-0.43(-0.77%)
May 23, 2018	56.61	56.67	55.92	56.10	178,537	-0.38(-0.68%)
May 22, 2018	56.73	56.79	56.46	56.48	138,799	-0.23(-0.40%)
May 21, 2018	56.11	56.75	56.11	56.71	137,553	+0.64(+1.15%)
May 18, 2018	55.91	56.23	55.75	56.06	160,917	+0.21(+0.37%)
May 17, 2018	55.68	55.91	55.54	55.86	123,967	+0.18(+0.32%)
May 16, 2018	55.25	56.11	55.14	55.68	213,635	+0.56(+1.02%)
May 15, 2018	54.89	55.35	54.61	55.12	248,855	+0.18(+0.33%)
May 14, 2018	55.92	56.42	54.88	54.94	184,077	-1.09(-1.95%)
May 11, 2018	55.78	56.34	55.78	56.03	155,108	+0.23(+0.40%)
May 10, 2018	55.78	56.09	55.60	55.80	126,845	+0.03(+0.06%)
May 09, 2018	55.42	56.17	54.93	55.77	194,751	+0.48(+0.86%)
May 08, 2018	54.78	55.60	54.78	55.30	249,699	+0.48(+0.88%)
May 07, 2018	54.16	55.14	53.65	54.81	232,455	+0.73(+1.34%)
May 04, 2018	52.59	54.55	52.36	54.08	329,191	+1.34(+2.53%)
May 03, 2018	52.62	53.01	52.05	52.75	164,851	-0.05(-0.09%)
May 02, 2018	53.01	53.13	52.10	52.80	181,951	-0.25(-0.47%)
May 01, 2018	52.86	53.14	52.32	53.05	185,333	+0.18(+0.35%)
Apr 30, 2018	53.33	53.47	52.82	52.86	355,201	-0.33(-0.63%)
Apr 27, 2018	53.10	53.42	52.87	53.20	147,679	+0.14(+0.27%)
Apr 26, 2018	52.99	53.26	52.36	53.06	109,511	+0.13(+0.25%)
Apr 25, 2018	53.16	53.47	52.81	52.92	102,781	-0.21(-0.39%)
Apr 24, 2018	53.22	53.67	52.62	53.13	280,554	-0.13(-0.25%)
Apr 23, 2018	53.25	53.34	52.91	53.27	185,064	+0.13(+0.24%)
Apr 20, 2018	53.52	53.63	52.98	53.14	141,228	-0.46(-0.86%)
Apr 19, 2018	53.47	54.07	52.89	53.60	200,516	+0.16(+0.30%)
Apr 18, 2018	53.55	53.87	52.93	53.44	256,803	-0.03(-0.05%)
Apr 17, 2018	53.70	53.79	53.32	53.47	151,920	-0.12(-0.22%)
Apr 16, 2018	53.17	53.90	53.05	53.58	138,051	+0.70(+1.33%)
Apr 13, 2018	53.05	53.15	52.76	52.88	144,864	+0.12(+0.22%)
Apr 12, 2018	53.03	53.28	52.43	52.76	126,601	+0.23(+0.45%)
Apr 11, 2018	51.88	52.58	51.88	52.53	102,543	+0.11(+0.21%)
Apr 10, 2018	52.30	52.61	51.93	52.42	86,355	+0.63(+1.21%)
Apr 09, 2018	52.37	52.61	51.58	51.80	106,136	-0.33(-0.63%)
Apr 06, 2018	52.60	53.13	51.81	52.12	134,610	-0.88(-1.66%)
Apr 05, 2018	52.97	53.17	52.04	53.00	201,855	+0.13(+0.24%)
Apr 04, 2018	51.86	53.14	51.86	52.87	133,137	+0.53(+1.01%)
Apr 03, 2018	51.72	52.70	51.43	52.35	175,281	+0.77(+1.49%)
Apr 02, 2018	52.89	53.46	50.92	51.58	159,819	-1.38(-2.60%)
Mar 29, 2018		52.96	52.96	52.96	0	-0.21(-0.39%)
Mar 28, 2018	52.10	53.24	51.83	53.17	127,740	+1.14(+2.18%)
Mar 27, 2018	52.51	52.58	51.82	52.03	171,701	-0.45(-0.86%)
Mar 26, 2018	51.88	52.52	51.48	52.48	178,004	+1.12(+2.18%)
Mar 23, 2018	52.56	52.71	51.29	51.36	184,426	-1.05(-2.01%)
Mar 22, 2018	52.86	53.63	52.34	52.41	148,500	-0.79(-1.48%)
Mar 21, 2018	53.91	53.91	53.01	53.20	133,458	-0.58(-1.07%)
Mar 20, 2018	53.82	54.13	53.42	53.77	172,128	+0.09(+0.17%)
Mar 19, 2018	53.22	53.75	52.91	53.68	167,872	+0.28(+0.52%)
Mar 16, 2018	53.06	53.61	52.43	53.41	604,462	+0.50(+0.95%)
Mar 15, 2018	53.19	53.32	52.61	52.91	109,727	-0.20(-0.38%)
Mar 14, 2018	53.59	53.59	52.96	53.11	126,478	-0.21(-0.39%)
Mar 13, 2018	53.58	53.58	53.08	53.32	107,575	+0.01(+0.02%)
Mar 12, 2018	53.56	53.67	53.17	53.31	168,559	-0.15(-0.28%)
Mar 09, 2018	52.99	53.61	52.71	53.46	379,294	+0.77(+1.46%)
Mar 08, 2018	53.08	53.08	52.48	52.69	146,577	-0.29(-0.55%)
Mar 07, 2018		53.20	52.40	52.98	163,026	+0.14(+0.27%)
Mar 06, 2018		52.96	52.45	52.84	159,150	+0.39(+0.75%)
Mar 05, 2018	51.48	52.62	51.48	52.45	161,632	+0.90(+1.75%)
Mar 02, 2018	50.48	51.87	50.26	51.54	149,859	+0.73(+1.43%)

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.