Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.05	52.07	51.97	52.03	905,046	+0.15(+0.29%)
May 30, 2018	51.95	51.95	51.87	51.88	104,702	-0.12(-0.24%)
May 29, 2018	51.81	52.01	51.81	52.01	487,513	+0.21(+0.41%)
May 25, 2018		51.80	51.80	51.80	0	+0.14(+0.27%)
May 24, 2018	51.64	51.67	51.64	51.66	71,315	+0.07(+0.13%)
May 23, 2018	51.54	51.62	51.54	51.59	38,282	+0.10(+0.19%)
May 22, 2018	51.49	51.58	51.45	51.49	65,114	+0.04(+0.07%)
May 21, 2018	51.35	51.48	51.35	51.46	108,631	-0.02(-0.03%)
May 18, 2018	51.41	51.54	51.41	51.48	78,827	+0.12(+0.24%)
May 17, 2018	51.46	51.46	51.29	51.35	50,124	-0.13(-0.26%)
May 16, 2018	51.46	51.50	51.46	51.49	44,878	+0.04(+0.09%)
May 15, 2018	51.43	51.50	51.41	51.44	52,344	-0.17(-0.33%)
May 14, 2018	51.61	51.64	51.56	51.61	51,298	+0.00(+0.00%)
May 11, 2018	51.58	51.68	51.58	51.61	115,733	+0.08(+0.15%)
May 10, 2018	51.57	51.65	51.50	51.53	112,720	+0.06(+0.11%)
May 09, 2018	51.48	51.57	51.45	51.48	81,783	-0.06(-0.12%)
May 08, 2018	51.56	51.57	51.52	51.54	55,970	-0.02(-0.03%)
May 07, 2018	51.58	51.59	51.53	51.56	71,889	+0.02(+0.03%)
May 04, 2018	51.56	51.56	51.53	51.54	42,353	+0.02(+0.03%)
May 03, 2018	51.52	51.55	51.49	51.52	65,234	+0.14(+0.27%)
May 02, 2018	51.35	51.41	51.30	51.38	73,742	+0.10(+0.20%)
May 01, 2018	51.31	51.33	51.24	51.28	70,688	+0.05(+0.10%)
Apr 30, 2018	51.17	51.32	51.17	51.23	74,650	+0.03(+0.06%)
Apr 27, 2018	51.08	51.23	51.08	51.20	83,590	+0.08(+0.16%)
Apr 26, 2018	51.11	51.16	51.04	51.12	63,993	+0.04(+0.07%)
Apr 25, 2018	51.18	51.18	51.04	51.08	142,011	-0.15(-0.29%)
Apr 24, 2018	51.24	51.28	51.20	51.23	95,992	-0.04(-0.07%)
Apr 23, 2018	51.34	51.38	51.24	51.27	92,538	-0.07(-0.14%)
Apr 20, 2018	51.23	51.45	51.23	51.34	131,127	+0.06(+0.12%)
Apr 19, 2018	51.29	51.32	51.23	51.28	102,434	-0.11(-0.21%)
Apr 18, 2018	51.41	51.43	51.37	51.39	117,216	-0.02(-0.03%)
Apr 17, 2018	51.42	51.46	51.35	51.40	99,480	-0.06(-0.11%)
Apr 16, 2018	51.40	51.47	51.40	51.46	65,631	-0.05(-0.09%)
Apr 13, 2018	51.45	51.57	51.45	51.51	77,084	+0.05(+0.10%)
Apr 12, 2018	51.52	51.52	51.41	51.46	64,036	-0.04(-0.07%)
Apr 11, 2018	51.47	51.49	51.44	51.49	91,435	+0.12(+0.22%)
Apr 10, 2018	51.41	51.41	51.30	51.38	87,865	-0.04(-0.07%)
Apr 09, 2018	51.37	51.41	51.35	51.41	89,708	+0.04(+0.07%)
Apr 06, 2018	51.46	51.51	51.38	51.38	40,219	+0.00(+0.01%)
Apr 05, 2018	51.41	51.43	51.32	51.37	71,670	-0.12(-0.23%)
Apr 04, 2018	51.54	51.54	51.47	51.49	34,075	+0.03(+0.05%)
Apr 03, 2018	51.50	51.51	51.46	51.47	53,619	-0.04(-0.09%)
Apr 02, 2018	51.41	51.57	51.41	51.51	71,747	-0.05(-0.10%)
Mar 29, 2018		51.56	51.56	51.56	0	+0.04(+0.07%)
Mar 28, 2018	51.52	51.55	51.46	51.53	83,630	+0.05(+0.10%)
Mar 27, 2018	51.43	51.49	51.43	51.47	58,281	+0.10(+0.19%)
Mar 26, 2018	51.31	51.39	51.30	51.38	34,035	-0.08(-0.15%)
Mar 23, 2018	51.42	51.47	51.42	51.45	31,611	-0.01(-0.02%)
Mar 22, 2018	51.38	51.46	51.38	51.46	61,041	+0.14(+0.28%)
Mar 21, 2018	51.31	51.35	51.26	51.32	109,095	+0.00(+0.00%)
Mar 20, 2018	51.37	51.44	51.32	51.32	86,115	-0.07(-0.14%)
Mar 19, 2018	51.31	51.41	51.30	51.39	83,701	+0.04(+0.08%)
Mar 16, 2018	51.29	51.46	51.29	51.35	87,285	+0.04(+0.07%)
Mar 15, 2018	51.30	51.35	51.29	51.31	42,851	+0.03(+0.07%)
Mar 14, 2018	51.26	51.36	51.20	51.28	134,696	+0.04(+0.09%)
Mar 13, 2018	51.27	51.37	51.20	51.23	80,703	-0.01(-0.02%)
Mar 12, 2018	51.29	51.34	51.24	51.24	86,798	-0.04(-0.09%)
Mar 09, 2018	51.23	51.35	51.23	51.29	90,349	-0.08(-0.15%)
Mar 08, 2018	51.37	51.43	51.33	51.36	36,365	-0.11(-0.21%)
Mar 07, 2018		51.47		51.47	63,104	+0.08(+0.15%)
Mar 06, 2018	51.42	51.43	51.31	51.39	62,219	-0.05(-0.10%)
Mar 05, 2018	51.37	51.45	51.33	51.45	82,595	+0.12(+0.24%)
Mar 02, 2018	51.45	51.46	51.31	51.32	85,494	-0.15(-0.29%)

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.