Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	55.82	55.91	55.63	55.74	2,917,132	-0.12(-0.21%)
Jun 28, 2018	55.79	55.96	55.76	55.86	953,196	+0.13(+0.23%)
Jun 27, 2018	55.89	55.90	55.71	55.73	2,037,241	-0.15(-0.27%)
Jun 26, 2018	55.91	56.03	55.87	55.88	622,867	-0.02(-0.04%)
Jun 25, 2018	56.00	56.06	55.87	55.90	1,260,616	-0.04(-0.07%)
Jun 22, 2018	56.02	56.05	55.93	55.94	1,165,615	-0.05(-0.09%)
Jun 21, 2018	55.96	56.04	55.92	55.99	1,502,805	-0.01(-0.02%)
Jun 20, 2018	55.96	56.04	55.91	56.00	614,946	+0.02(+0.04%)
Jun 19, 2018	55.96	56.02	55.91	55.98	977,578	-0.01(-0.02%)
Jun 18, 2018	55.86	55.99	55.84	55.99	718,267	+0.02(+0.04%)
Jun 15, 2018		56.02	55.99	55.97	2,495,070	-0.02(-0.04%)
Jun 14, 2018	55.98	56.08	55.93	55.99	1,939,969	+0.15(+0.27%)
Jun 13, 2018	55.96	56.05	55.83	55.84	2,876,587	-0.04(-0.07%)
Jun 12, 2018	55.92	56.05	55.82	55.88	2,729,911	-0.09(-0.16%)
Jun 11, 2018	55.92	56.06	55.83	55.96	2,035,503	+0.10(+0.18%)
Jun 08, 2018	55.87	55.92	55.77	55.87	2,153,823	+0.00(+0.00%)
Jun 07, 2018	55.72	55.88	55.65	55.87	2,604,243	+0.12(+0.21%)
Jun 06, 2018		55.76		55.75	1,907,027	+0.22(+0.39%)
Jun 05, 2018	55.44	55.55	55.36	55.53	1,142,144	+0.02(+0.04%)
Jun 04, 2018	55.57	55.62	55.32	55.51	999,181	+0.00(+0.00%)
Jun 01, 2018	55.17	55.57	55.13	55.51	1,876,815	+0.36(+0.65%)
May 31, 2018	55.09	55.24	54.99	55.15	3,553,714	-0.01(-0.02%)
May 30, 2018	54.89	55.36	54.89	55.16	1,644,891	+0.27(+0.49%)
May 29, 2018	55.20	55.27	54.87	54.89	2,259,389	-0.32(-0.58%)
May 25, 2018		55.21	55.21	55.21	0	-0.03(-0.05%)
May 24, 2018	55.35	55.35	55.17	55.24	2,277,461	-0.10(-0.18%)
May 23, 2018	55.31	55.43	55.08	55.34	1,208,117	+0.03(+0.05%)
May 22, 2018	55.29	55.41	55.27	55.31	4,004,332	-0.02(-0.04%)
May 21, 2018	55.07	55.39	55.07	55.33	1,748,613	+0.30(+0.54%)
May 18, 2018	54.90	55.08	54.83	55.03	1,553,756	+0.13(+0.23%)
May 17, 2018	54.84	55.09	54.79	54.90	2,021,356	+0.03(+0.05%)
May 16, 2018	54.85	55.03	54.70	54.87	1,919,840	+0.08(+0.14%)
May 15, 2018	54.58	54.89	54.53	54.79	2,009,969	+0.23(+0.42%)
May 14, 2018	54.57	54.65	54.42	54.57	3,138,020	+0.06(+0.11%)
May 11, 2018	54.38	54.61	54.38	54.51	2,613,713	+0.10(+0.18%)
May 10, 2018	54.65	54.73	54.11	54.41	4,860,570	-0.25(-0.45%)
May 09, 2018	54.77	54.79	54.65	54.66	2,183,443	-0.05(-0.09%)
May 08, 2018	54.67	54.82	54.63	54.70	2,776,558	+0.08(+0.15%)
May 07, 2018	55.12	55.16	52.37	54.63	5,137,207	-0.49(-0.88%)
May 04, 2018	55.07	55.19	55.07	55.11	1,428,684	+0.04(+0.07%)
May 03, 2018	55.20	55.24	55.03	55.07	3,244,804	-0.15(-0.27%)
May 02, 2018	55.28	55.32	55.20	55.22	2,125,474	-0.16(-0.29%)
May 01, 2018	55.19	55.38	55.19	55.38	2,085,242	+0.22(+0.40%)
Apr 30, 2018	55.41	55.41	55.16	55.16	2,436,199	-0.21(-0.38%)
Apr 27, 2018	55.27	55.47	55.22	55.37	3,451,631	+0.09(+0.16%)
Apr 26, 2018	54.98	55.36	54.92	55.28	2,604,288	+0.31(+0.56%)
Apr 25, 2018	54.95	55.06	54.89	54.97	3,150,838	+0.02(+0.04%)
Apr 24, 2018	55.02	55.12	54.86	54.95	3,656,163	-0.06(-0.11%)
Apr 23, 2018	55.16	55.23	54.84	55.01	3,649,846	-0.11(-0.20%)
Apr 20, 2018	55.27	55.27	55.07	55.12	2,736,962	-0.06(-0.11%)
Apr 19, 2018	55.32	55.40	55.11	55.18	2,275,976	-0.17(-0.30%)
Apr 18, 2018	55.27	55.41	55.27	55.35	1,602,939	+0.11(+0.20%)
Apr 17, 2018	55.08	55.40	55.07	55.24	3,127,445	+0.17(+0.31%)
Apr 16, 2018	55.11	55.18	55.01	55.07	2,230,726	+0.00(+0.00%)
Apr 13, 2018	54.99	55.11	54.92	55.07	2,237,685	+0.11(+0.20%)
Apr 12, 2018	54.92	55.07	54.91	54.96	2,903,934	+0.03(+0.05%)
Apr 11, 2018	54.90	54.96	54.81	54.93	2,952,254	-0.03(-0.05%)
Apr 10, 2018	54.87	54.98	54.85	54.96	3,560,080	+0.14(+0.25%)
Apr 09, 2018	54.95	54.99	54.82	54.82	4,716,273	-0.10(-0.18%)
Apr 06, 2018	55.04	55.14	54.90	54.92	3,227,099	-0.25(-0.45%)
Apr 05, 2018	54.83	55.18	54.79	55.17	3,613,471	+0.34(+0.62%)
Apr 04, 2018	54.98	55.02	54.74	54.83	3,522,540	-0.23(-0.41%)
Apr 03, 2018	54.69	55.06	54.66	55.06	4,735,651	+0.39(+0.71%)

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.