Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.99	56.06	55.68	55.97	30,913	-0.05(-0.09%)
May 30, 2018	55.54	56.16	55.54	56.02	39,467	+0.69(+1.26%)
May 29, 2018	55.76	55.76	55.09	55.33	87,278	-0.89(-1.58%)
May 25, 2018		56.22	56.22	56.22	0	+0.07(+0.12%)
May 24, 2018	56.16	56.30	55.91	56.15	78,565	+0.05(+0.09%)
May 23, 2018	55.88	56.18	55.68	56.10	54,329	-0.38(-0.68%)
May 22, 2018	56.72	56.77	56.41	56.48	86,452	-0.08(-0.15%)
May 21, 2018	56.39	56.60	56.39	56.57	41,797	+0.32(+0.57%)
May 18, 2018	56.25	56.35	56.17	56.25	44,413	-0.12(-0.22%)
May 17, 2018	56.39	56.57	56.26	56.37	110,714	-0.18(-0.31%)
May 16, 2018	56.18	56.59	56.18	56.55	103,564	+0.49(+0.88%)
May 15, 2018	56.18	56.18	55.84	56.06	182,887	-0.58(-1.02%)
May 14, 2018	56.67	56.78	56.61	56.63	41,169	+0.11(+0.19%)
May 11, 2018	56.62	56.69	56.35	56.52	38,132	+0.13(+0.23%)
May 10, 2018	56.28	56.45	56.10	56.40	42,613	+0.42(+0.76%)
May 09, 2018	55.79	56.01	55.72	55.97	136,592	+0.36(+0.65%)
May 08, 2018	55.43	55.67	55.42	55.61	55,746	+0.20(+0.36%)
May 07, 2018	55.53	55.68	55.41	55.41	90,986	-0.07(-0.12%)
May 04, 2018	55.00	55.58	54.92	55.48	60,548	+0.37(+0.68%)
May 03, 2018	55.23	55.26	54.66	55.11	77,649	-0.08(-0.14%)
May 02, 2018	55.35	55.61	55.10	55.18	40,141	-0.08(-0.15%)
May 01, 2018	55.40	55.40	54.89	55.27	38,942	-0.19(-0.34%)
Apr 30, 2018	55.72	55.72	55.40	55.46	53,243	-0.06(-0.11%)
Apr 27, 2018	55.57	55.63	55.36	55.51	34,274	+0.16(+0.29%)
Apr 26, 2018	55.13	55.37	55.11	55.35	35,249	+0.54(+0.99%)
Apr 25, 2018	54.82	54.90	54.57	54.81	80,175	-0.12(-0.22%)
Apr 24, 2018	55.41	55.46	54.76	54.93	52,605	-0.08(-0.15%)
Apr 23, 2018	55.49	55.49	54.96	55.01	63,413	-0.44(-0.79%)
Apr 20, 2018	55.57	55.57	55.32	55.46	41,557	-0.24(-0.43%)
Apr 19, 2018	56.03	56.10	55.58	55.69	60,427	-0.46(-0.81%)
Apr 18, 2018	56.07	56.22	55.99	56.15	104,443	+0.22(+0.39%)
Apr 17, 2018	55.84	56.15	55.70	55.93	39,663	+0.31(+0.55%)
Apr 16, 2018	55.59	55.70	55.50	55.62	41,825	+0.14(+0.24%)
Apr 13, 2018	55.64	55.80	55.35	55.49	42,443	-0.24(-0.43%)
Apr 12, 2018	55.57	55.79	55.50	55.73	45,226	+0.31(+0.55%)
Apr 11, 2018	55.47	55.64	55.35	55.42	65,982	-0.15(-0.27%)
Apr 10, 2018	55.62	55.75	55.40	55.57	50,244	+0.46(+0.83%)
Apr 09, 2018	55.24	55.48	54.94	55.12	46,819	+0.38(+0.70%)
Apr 06, 2018	54.90	55.27	54.53	54.74	63,324	-0.38(-0.69%)
Apr 05, 2018	54.96	55.20	54.94	55.12	43,602	+0.53(+0.98%)
Apr 04, 2018	53.61	54.66	53.61	54.58	63,362	+0.19(+0.36%)
Apr 03, 2018	54.29	54.39	53.97	54.39	41,770	+0.67(+1.25%)
Apr 02, 2018	54.34	54.57	53.53	53.72	71,893	-0.86(-1.58%)
Mar 29, 2018		54.58	54.58	54.58	0	+0.36(+0.67%)
Mar 28, 2018	54.11	54.53	53.95	54.22	72,754	+0.30(+0.55%)
Mar 27, 2018	54.41	54.81	53.86	53.92	61,270	-0.50(-0.92%)
Mar 26, 2018	54.03	54.52	53.73	54.42	55,925	+1.11(+2.08%)
Mar 23, 2018	54.01	54.23	53.31	53.31	107,251	-0.63(-1.16%)
Mar 22, 2018	54.53	54.60	53.94	53.94	93,616	-1.21(-2.19%)
Mar 21, 2018	54.93	55.30	54.93	55.15	51,381	+0.14(+0.26%)
Mar 20, 2018	54.72	55.17	54.72	55.00	45,808	+0.14(+0.25%)
Mar 19, 2018	55.14	55.14	54.67	54.87	103,788	-0.39(-0.70%)
Mar 16, 2018	55.63	55.63	55.24	55.26	47,954	-0.27(-0.49%)
Mar 15, 2018	55.70	55.85	55.40	55.53	117,202	-0.12(-0.22%)
Mar 14, 2018	55.87	55.98	55.48	55.65	109,135	+0.08(+0.14%)
Mar 13, 2018	56.13	56.16	55.47	55.57	86,418	-0.43(-0.77%)
Mar 12, 2018	55.85	56.04	55.76	56.00	92,256	+0.15(+0.27%)
Mar 09, 2018	55.59	55.89	55.44	55.85	50,495	+0.51(+0.92%)
Mar 08, 2018	55.16	55.36	55.10	55.34	51,820	+0.20(+0.37%)
Mar 07, 2018	54.93	55.21	54.73	55.14	75,381	+0.04(+0.08%)
Mar 06, 2018	55.38	55.38	55.00	55.10	78,211	+0.08(+0.14%)
Mar 05, 2018	54.23	55.02	54.23	55.02	61,374	+0.59(+1.09%)
Mar 02, 2018	53.94	54.57	53.87	54.43	57,098	+0.27(+0.50%)

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.