Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.10	52.10	51.75	52.00	833,864	-0.18(-0.35%)
May 30, 2018	51.80	52.18	51.69	52.18	520,661	+0.68(+1.31%)
May 29, 2018	51.80	51.90	51.30	51.50	2,526,591	-1.06(-2.02%)
May 25, 2018		52.56	52.56	52.56	0	-0.19(-0.36%)
May 24, 2018	52.86	52.86	52.41	52.76	362,640	-0.20(-0.38%)
May 23, 2018	52.76	52.96	52.64	52.96	324,980	-0.41(-0.77%)
May 22, 2018	53.52	53.56	53.31	53.36	560,665	+0.02(+0.03%)
May 21, 2018	53.37	53.41	53.24	53.35	325,580	+0.31(+0.58%)
May 18, 2018	53.04	53.11	52.94	53.04	182,874	-0.26(-0.49%)
May 17, 2018	53.29	53.41	53.15	53.30	371,841	-0.13(-0.23%)
May 16, 2018	53.25	53.45	53.21	53.42	436,502	+0.27(+0.50%)
May 15, 2018	53.13	53.27	52.92	53.16	296,900	-0.53(-0.98%)
May 14, 2018	53.78	53.87	53.63	53.68	406,258	+0.12(+0.22%)
May 11, 2018	53.68	53.72	53.51	53.56	421,536	+0.07(+0.12%)
May 10, 2018	53.23	53.53	53.22	53.50	374,795	+0.50(+0.94%)
May 09, 2018	52.87	53.04	52.81	53.00	218,126	+0.13(+0.24%)
May 08, 2018	52.69	52.87	52.55	52.87	362,561	+0.04(+0.08%)
May 07, 2018	52.79	52.96	52.71	52.83	301,974	-0.02(-0.03%)
May 04, 2018	52.26	52.95	52.26	52.85	395,751	+0.16(+0.30%)
May 03, 2018	52.65	52.74	52.17	52.69	341,899	+0.08(+0.14%)
May 02, 2018	52.91	52.99	52.56	52.61	483,797	-0.10(-0.19%)
May 01, 2018	52.76	52.76	52.34	52.71	1,165,842	-0.11(-0.21%)
Apr 30, 2018	53.06	53.18	52.82	52.82	331,559	-0.24(-0.46%)
Apr 27, 2018	53.02	53.11	52.86	53.06	217,716	+0.12(+0.22%)
Apr 26, 2018	52.83	53.00	52.74	52.95	278,332	+0.37(+0.70%)
Apr 25, 2018	52.51	52.66	52.32	52.58	1,417,393	-0.13(-0.25%)
Apr 24, 2018	53.14	53.16	52.57	52.71	483,905	-0.25(-0.47%)
Apr 23, 2018	53.06	53.13	52.85	52.96	382,566	-0.16(-0.30%)
Apr 20, 2018	53.24	53.27	53.01	53.12	324,691	-0.34(-0.64%)
Apr 19, 2018	53.66	53.71	53.33	53.46	305,893	-0.23(-0.43%)
Apr 18, 2018	53.56	53.75	53.54	53.70	676,633	+0.31(+0.58%)
Apr 17, 2018	53.18	53.46	53.16	53.39	515,862	+0.23(+0.42%)
Apr 16, 2018	53.19	53.21	53.03	53.16	681,640	+0.10(+0.19%)
Apr 13, 2018	53.27	53.30	52.91	53.06	246,183	-0.09(-0.17%)
Apr 12, 2018	53.03	53.21	52.99	53.16	276,614	+0.18(+0.33%)
Apr 11, 2018	52.93	53.25	52.93	52.98	248,404	-0.13(-0.25%)
Apr 10, 2018	53.02	53.22	52.92	53.11	502,141	+0.68(+1.29%)
Apr 09, 2018	52.59	52.85	52.42	52.44	320,845	+0.33(+0.64%)
Apr 06, 2018	52.52	52.69	51.95	52.10	610,699	-0.54(-1.03%)
Apr 05, 2018	52.56	52.79	52.53	52.65	809,765	+0.31(+0.59%)
Apr 04, 2018	51.43	52.37	51.38	52.34	1,153,843	+0.13(+0.24%)
Apr 03, 2018	52.16	52.27	51.88	52.21	490,484	+0.45(+0.87%)
Apr 02, 2018	52.41	52.46	51.46	51.76	807,510	-0.83(-1.57%)
Mar 29, 2018		52.59	52.59	52.59	0	+0.67(+1.29%)
Mar 28, 2018	52.00	52.30	51.79	51.92	538,713	+0.08(+0.14%)
Mar 27, 2018	52.58	52.65	51.72	51.85	693,773	-0.55(-1.05%)
Mar 26, 2018	52.17	52.41	51.70	52.40	535,592	+1.05(+2.05%)
Mar 23, 2018	52.07	52.18	51.34	51.35	665,227	-0.63(-1.22%)
Mar 22, 2018	52.46	52.56	51.96	51.98	478,273	-1.14(-2.15%)
Mar 21, 2018	52.90	53.27	52.84	53.12	525,402	+0.20(+0.38%)
Mar 20, 2018	52.86	53.01	52.77	52.92	645,962	+0.15(+0.28%)
Mar 19, 2018	53.05	53.08	52.54	52.77	918,307	-0.47(-0.88%)
Mar 16, 2018	53.12	53.39	53.12	53.24	418,808	-0.07(-0.13%)
Mar 15, 2018	53.44	53.58	53.20	53.31	449,729	-0.10(-0.19%)
Mar 14, 2018	53.68	53.71	53.24	53.41	417,663	+0.13(+0.23%)
Mar 13, 2018	53.84	53.87	53.17	53.28	754,719	-0.36(-0.67%)
Mar 12, 2018	53.55	53.74	53.47	53.64	871,915	+0.10(+0.19%)
Mar 09, 2018	53.25	53.54	53.16	53.54	459,694	+0.47(+0.88%)
Mar 08, 2018	53.10	53.16	52.85	53.07	348,194	+0.14(+0.27%)
Mar 07, 2018		52.98	52.52	52.93	531,714	-0.08(-0.14%)
Mar 06, 2018	53.10	53.13	52.82	53.01	579,306	+0.42(+0.79%)
Mar 05, 2018	51.94	52.62	51.94	52.59	470,106	+0.21(+0.40%)
Mar 02, 2018	51.90	52.40	51.68	52.38	716,893	+0.19(+0.37%)

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.