Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	52.40	52.67	51.51	51.56	8,185,910	-0.37(-0.72%)
Jun 28, 2018	51.85	52.29	51.63	51.93	8,165,373	+0.05(+0.10%)
Jun 27, 2018	52.72	52.94	51.78	51.88	8,772,918	-1.00(-1.89%)
Jun 26, 2018	53.20	53.32	52.50	52.88	6,741,109	-0.25(-0.48%)
Jun 25, 2018	53.36	53.55	52.64	53.13	6,092,495	-0.51(-0.95%)
Jun 22, 2018	54.55	54.55	53.46	53.64	6,185,006	-0.53(-0.98%)
Jun 21, 2018	54.30	54.58	53.66	54.17	5,351,084	-0.11(-0.20%)
Jun 20, 2018	54.53	54.64	54.15	54.28	5,289,832	+0.10(+0.19%)
Jun 19, 2018	53.33	54.29	53.29	54.18	6,388,950	+0.39(+0.72%)
Jun 18, 2018	53.43	54.12	53.13	53.79	6,059,651	+0.03(+0.05%)
Jun 15, 2018		54.07	53.02	53.76	8,372,956	-0.18(-0.33%)
Jun 14, 2018	54.45	54.45	53.50	53.94	10,235,114	-0.23(-0.42%)
Jun 13, 2018	54.41	54.96	53.90	54.17	7,744,016	-0.21(-0.39%)
Jun 12, 2018	54.94	54.96	54.03	54.38	6,880,458	-0.31(-0.57%)
Jun 11, 2018	55.35	55.60	54.52	54.69	6,558,084	-0.67(-1.20%)
Jun 08, 2018	54.98	55.43	54.89	55.35	5,448,190	+0.19(+0.35%)
Jun 07, 2018	55.35	55.61	54.81	55.16	7,792,824	+0.02(+0.03%)
Jun 06, 2018		55.20		55.14	8,164,389	+0.99(+1.82%)
Jun 05, 2018	54.23	54.38	53.81	54.16	4,385,754	-0.15(-0.28%)
Jun 04, 2018	54.02	54.35	53.78	54.31	5,589,342	+0.56(+1.03%)
Jun 01, 2018	53.74	54.18	53.65	53.76	6,933,034	+0.56(+1.04%)
May 31, 2018	53.50	53.82	53.04	53.20	7,320,627	-0.40(-0.75%)
May 30, 2018	53.27	53.82	52.97	53.60	8,642,629	+0.84(+1.60%)
May 29, 2018	53.38	53.72	52.42	52.76	13,351,376	-1.31(-2.41%)
May 25, 2018		54.07	54.07	54.07	0	-0.19(-0.34%)
May 24, 2018	54.23	54.28	53.23	54.25	6,662,851	-0.11(-0.20%)
May 23, 2018	54.67	54.79	54.09	54.36	10,504,975	-0.40(-0.72%)
May 22, 2018	54.62	55.23	54.51	54.76	9,120,355	+0.32(+0.59%)
May 21, 2018	54.01	54.67	54.01	54.44	6,509,085	+0.60(+1.11%)
May 18, 2018	54.31	54.34	53.82	53.84	4,722,572	-0.45(-0.82%)
May 17, 2018	54.01	54.37	53.70	54.29	4,378,338	+0.19(+0.36%)
May 16, 2018	53.80	54.26	53.60	54.09	4,033,863	+0.25(+0.47%)
May 15, 2018	53.44	54.19	53.36	53.84	6,186,764	+0.35(+0.66%)
May 14, 2018	53.82	53.91	53.38	53.49	2,902,126	-0.19(-0.36%)
May 11, 2018	53.76	53.98	53.57	53.68	4,809,399	+0.01(+0.02%)
May 10, 2018	53.40	53.90	53.16	53.67	6,813,867	+0.13(+0.24%)
May 09, 2018	53.33	53.86	53.01	53.54	8,252,449	+0.51(+0.95%)
May 08, 2018	52.68	53.41	52.54	53.04	6,679,772	+0.47(+0.90%)
May 07, 2018	52.44	52.90	52.02	52.57	4,067,051	+0.24(+0.45%)
May 04, 2018	51.30	52.75	51.09	52.33	7,302,843	+0.67(+1.29%)
May 03, 2018	51.84	52.05	51.14	51.67	14,697,064	-0.51(-0.98%)
May 02, 2018	52.12	52.83	51.86	52.18	9,203,384	-0.11(-0.21%)
May 01, 2018	51.85	52.45	51.24	52.29	6,124,753	+0.39(+0.75%)
Apr 30, 2018	52.81	53.05	51.90	51.90	5,871,941	-0.84(-1.60%)
Apr 27, 2018	52.34	52.97	52.33	52.74	8,655,365	+0.41(+0.79%)
Apr 26, 2018	52.26	52.68	52.05	52.33	4,193,155	+0.01(+0.02%)
Apr 25, 2018	52.34	52.80	51.89	52.32	7,028,452	+0.01(+0.02%)
Apr 24, 2018	52.23	53.04	51.81	52.32	10,615,514	+0.35(+0.66%)
Apr 23, 2018	51.71	52.16	51.52	51.97	5,531,957	+0.45(+0.87%)
Apr 20, 2018	51.06	51.70	51.03	51.52	5,622,704	+0.45(+0.87%)
Apr 19, 2018	50.34	51.20	50.24	51.08	8,763,077	+0.92(+1.83%)
Apr 18, 2018	50.45	50.77	50.13	50.16	5,716,537	-0.21(-0.42%)
Apr 17, 2018	51.37	51.45	50.04	50.37	8,420,426	-0.68(-1.34%)
Apr 16, 2018	50.98	51.25	50.59	51.05	3,976,805	+0.24(+0.46%)
Apr 13, 2018	52.21	52.21	50.58	50.82	6,589,678	-0.80(-1.55%)
Apr 12, 2018	51.17	51.94	50.93	51.62	5,256,545	+0.93(+1.83%)
Apr 11, 2018	50.50	50.93	50.26	50.69	4,997,677	-0.24(-0.48%)
Apr 10, 2018	50.75	51.11	50.23	50.93	6,785,158	+0.94(+1.89%)
Apr 09, 2018	50.29	51.16	49.96	49.99	8,342,652	-0.03(-0.05%)
Apr 06, 2018	50.93	51.20	49.42	50.02	10,861,065	-1.45(-2.81%)
Apr 05, 2018	51.52	51.61	50.98	51.46	5,533,163	+0.33(+0.64%)
Apr 04, 2018	49.82	51.25	49.68	51.14	11,282,516	+0.58(+1.15%)
Apr 03, 2018	50.10	50.78	49.88	50.56	5,967,900	+0.70(+1.40%)

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.