Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.79	55.11	54.41	54.77	67,473	+0.00(+0.01%)
May 30, 2018	54.11	54.87	54.11	54.76	109,499	+0.46(+0.85%)
May 29, 2018	54.23	54.58	53.90	54.30	115,217	+0.07(+0.13%)
May 25, 2018		54.23	54.23	54.23	0	+0.22(+0.41%)
May 24, 2018	53.61	54.04	53.51	54.01	116,302	+0.39(+0.73%)
May 23, 2018	53.22	53.63	53.15	53.61	132,912	+0.52(+0.98%)
May 22, 2018	52.89	53.34	52.89	53.10	89,742	+0.22(+0.41%)
May 21, 2018	52.73	53.00	52.48	52.88	142,582	+0.28(+0.54%)
May 18, 2018	52.73	52.91	52.31	52.60	140,659	+0.00(+0.00%)
May 17, 2018	53.04	53.04	52.54	52.60	126,024	-0.44(-0.83%)
May 16, 2018	53.45	53.49	52.85	53.04	104,548	-0.41(-0.77%)
May 15, 2018	53.62	53.62	53.24	53.45	120,263	-0.41(-0.77%)
May 14, 2018	54.14	54.21	53.64	53.86	104,984	-0.22(-0.40%)
May 11, 2018	54.00	54.19	53.86	54.08	50,642	+0.12(+0.23%)
May 10, 2018	53.60	53.97	53.48	53.95	139,558	+0.69(+1.30%)
May 09, 2018	53.68	53.68	53.05	53.26	78,455	-0.35(-0.65%)
May 08, 2018	54.70	54.70	53.54	53.61	102,876	-1.28(-2.33%)
May 07, 2018	55.20	55.23	54.84	54.89	45,805	-0.32(-0.57%)
May 04, 2018	55.01	55.38	55.01	55.20	55,622	+0.31(+0.57%)
May 03, 2018	54.87	55.08	54.27	54.89	100,016	+0.00(+0.01%)
May 02, 2018	54.94	55.10	54.70	54.89	43,558	-0.04(-0.07%)
May 01, 2018	55.02	55.12	54.87	54.92	59,356	-0.16(-0.28%)
Apr 30, 2018	55.30	55.42	55.08	55.08	50,995	-0.16(-0.29%)
Apr 27, 2018	54.67	55.42	54.59	55.24	236,423	+0.54(+0.99%)
Apr 26, 2018	54.17	54.75	54.10	54.70	107,401	+0.57(+1.06%)
Apr 25, 2018	53.97	54.32	53.84	54.13	82,212	+0.01(+0.02%)
Apr 24, 2018	53.80	54.43	53.75	54.11	144,822	+0.35(+0.65%)
Apr 23, 2018	53.69	53.99	53.56	53.76	67,942	+0.13(+0.24%)
Apr 20, 2018	54.05	54.18	53.50	53.64	51,814	-0.42(-0.77%)
Apr 19, 2018	54.00	54.14	53.70	54.05	90,670	-0.05(-0.09%)
Apr 18, 2018	54.41	54.82	54.10	54.10	87,187	-0.23(-0.43%)
Apr 17, 2018	53.91	54.54	53.76	54.33	111,732	+0.53(+0.98%)
Apr 16, 2018	53.21	53.85	52.99	53.80	386,097	+0.70(+1.31%)
Apr 13, 2018	52.80	53.30	52.80	53.11	91,324	+0.41(+0.79%)
Apr 12, 2018	53.35	53.45	52.61	52.69	122,740	-0.67(-1.25%)
Apr 11, 2018	53.38	53.57	53.18	53.36	74,325	-0.06(-0.11%)
Apr 10, 2018	53.83	53.83	53.34	53.42	156,045	-0.35(-0.65%)
Apr 09, 2018	53.78	54.15	53.65	53.77	81,028	+0.10(+0.18%)
Apr 06, 2018	54.05	54.27	53.60	53.67	94,186	-0.44(-0.80%)
Apr 05, 2018	53.66	54.16	53.11	54.11	115,383	+0.45(+0.83%)
Apr 04, 2018	53.47	53.80	53.18	53.66	116,995	+0.10(+0.18%)
Apr 03, 2018	53.34	53.79	53.19	53.56	130,575	+0.25(+0.47%)
Apr 02, 2018	53.83	54.08	52.99	53.31	216,240	-0.51(-0.95%)
Mar 29, 2018		53.83	53.83	53.83	0	+0.29(+0.54%)
Mar 28, 2018	53.54	53.77	53.17	53.54	282,363	+0.07(+0.13%)
Mar 27, 2018	52.81	53.97	52.69	53.47	155,664	+0.74(+1.40%)
Mar 26, 2018	52.37	52.82	52.31	52.73	280,443	+0.54(+1.04%)
Mar 23, 2018	52.95	53.38	52.09	52.18	197,073	-0.71(-1.34%)
Mar 22, 2018	52.72	53.77	52.66	52.89	199,786	+0.21(+0.39%)
Mar 21, 2018	52.91	53.32	52.60	52.69	148,170	-0.19(-0.36%)
Mar 20, 2018	53.15	53.34	52.75	52.88	144,521	-0.27(-0.50%)
Mar 19, 2018	53.47	53.77	52.84	53.15	247,173	-0.32(-0.60%)
Mar 16, 2018	52.93	53.56	52.93	53.47	141,478	+0.53(+1.01%)
Mar 15, 2018	52.97	53.41	52.65	52.94	221,604	-0.06(-0.11%)
Mar 14, 2018	52.59	53.15	52.59	53.00	143,046	+0.49(+0.94%)
Mar 13, 2018	52.48	52.81	52.15	52.50	153,685	+0.11(+0.21%)
Mar 12, 2018	52.10	52.45	52.10	52.39	82,886	+0.25(+0.47%)
Mar 09, 2018	51.94	52.15	51.79	52.15	61,787	+0.18(+0.35%)
Mar 08, 2018	51.72	52.05	51.72	51.97	34,117	+0.34(+0.67%)
Mar 07, 2018			51.50	51.62	62,455	-0.31(-0.60%)
Mar 06, 2018	52.57	52.57	51.88	51.94	71,125	-0.65(-1.24%)
Mar 05, 2018	51.47	52.69	51.47	52.59	104,928	+1.01(+1.95%)
Mar 02, 2018	51.63	52.08	51.28	51.59	81,996	-0.18(-0.35%)

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.