Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.17	71.24	70.96	71.17	8,579	+0.46(+0.65%)
May 29, 2018		70.71	70.71	70.71	188	-1.39(-1.92%)
May 24, 2018		72.09	72.09	72.09	0	-1.01(-1.38%)
May 21, 2018		73.11	73.11	73.11	15	+0.31(+0.43%)
May 17, 2018		72.80	72.80	72.80	27	-0.10(-0.13%)
May 16, 2018	72.89	72.89	72.89	72.89	330	+0.32(+0.45%)
May 15, 2018	72.68	72.68	72.57	72.57	4,499	-0.89(-1.22%)
May 14, 2018	73.45	73.46	73.40	73.46	2,405	+0.55(+0.76%)
May 10, 2018		72.91	72.91	72.91	38	+0.37(+0.51%)
May 09, 2018	72.52	72.57	72.52	72.54	502	+0.60(+0.84%)
May 08, 2018	71.62	71.94	71.62	71.94	2,742	+0.09(+0.12%)
May 04, 2018		71.85	71.85	71.85	117	+0.69(+0.97%)
May 03, 2018	70.90	71.26	70.81	71.16	745	-0.65(-0.91%)
May 02, 2018	71.66	71.81	71.66	71.81	459	-0.12(-0.17%)
Apr 30, 2018		71.93	71.93	71.93	152	-0.33(-0.45%)
Apr 27, 2018	72.43	72.43	72.26	72.26	553	+0.78(+1.09%)
Apr 25, 2018		71.48	71.48	71.48	175	-1.24(-1.70%)
Apr 23, 2018		72.72	72.72	72.72	37	-0.13(-0.17%)
Apr 20, 2018	72.84	72.84	72.84	72.84	170	-0.15(-0.21%)
Apr 19, 2018	72.87	73.00	72.87	73.00	584	-0.40(-0.54%)
Apr 18, 2018	73.26	73.40	73.17	73.40	1,024	+0.51(+0.70%)
Apr 17, 2018	72.88	72.88	72.88	72.88	1,431	+0.55(+0.76%)
Apr 16, 2018	72.33	72.33	72.33	72.33	357	+0.09(+0.12%)
Apr 13, 2018	72.42	72.42	72.24	72.24	440	+0.08(+0.11%)
Apr 12, 2018	72.08	72.19	72.08	72.16	1,572	+0.32(+0.45%)
Apr 11, 2018	71.84	71.84	71.84	71.84	297	+0.01(+0.01%)
Apr 10, 2018	71.83	71.83	71.83	71.83	445	+0.35(+0.49%)
Apr 05, 2018		71.48	71.48	71.48	74	+1.15(+1.63%)
Apr 04, 2018	69.99	70.33	69.99	70.33	3,111	-0.02(-0.02%)
Apr 03, 2018	70.35	70.35	70.35	70.35	1,187	+0.77(+1.10%)
Apr 02, 2018	70.59	70.59	69.32	69.59	3,412	-2.08(-2.90%)
Mar 29, 2018		71.66	71.66	71.66	0	+1.27(+1.81%)
Mar 28, 2018	70.67	70.67	70.39	70.39	1,145	-1.06(-1.49%)
Mar 27, 2018	71.45	71.45	71.45	71.45	191	+0.12(+0.16%)
Mar 26, 2018	71.05	71.34	71.05	71.34	907	+1.61(+2.31%)
Mar 23, 2018	71.24	71.24	69.69	69.72	5,195	-1.42(-2.00%)
Mar 22, 2018	71.88	71.88	70.78	71.15	6,534	-1.68(-2.31%)
Mar 21, 2018	72.56	72.91	72.56	72.83	1,742	+0.31(+0.42%)
Mar 20, 2018	72.46	72.52	72.46	72.52	513	+0.51(+0.71%)
Mar 19, 2018	72.59	72.78	72.01	72.01	1,726	-1.21(-1.66%)
Mar 16, 2018	73.23	73.23	73.22	73.22	491	+0.20(+0.27%)
Mar 15, 2018	73.43	73.58	73.03	73.03	1,311	-0.29(-0.39%)
Mar 14, 2018	73.34	73.47	73.14	73.31	4,703	-0.30(-0.40%)
Mar 13, 2018	74.55	74.55	73.61	73.61	3,245	-0.22(-0.30%)
Mar 12, 2018	74.24	74.31	73.84	73.84	1,532	+0.19(+0.25%)
Mar 09, 2018	73.47	73.81	73.47	73.65	1,134	+0.58(+0.80%)
Mar 08, 2018	73.07	73.07	73.07	73.07	476	+0.28(+0.39%)
Mar 07, 2018		73.19	72.39	72.78	4,639	-0.09(-0.12%)
Mar 06, 2018	73.24	73.24	72.87	72.87	776	+0.26(+0.36%)
Mar 05, 2018	71.71	72.61	71.68	72.61	1,189	+0.46(+0.64%)
Mar 02, 2018	71.39	72.15	71.39	72.15	506	+0.12(+0.17%)
Mar 01, 2018	72.79	72.79	71.72	72.03	2,190	-1.10(-1.51%)
Feb 28, 2018	74.03	74.03	73.13	73.13	1,816	-1.75(-2.33%)
Feb 26, 2018		74.87	74.87	74.87	147	+1.08(+1.47%)
Feb 23, 2018	73.82	73.89	73.61	73.79	2,073	+0.51(+0.70%)
Feb 22, 2018	73.31	73.75	73.23	73.28	2,029	-0.07(-0.10%)
Feb 21, 2018	73.49	73.90	73.35	73.35	3,192	-0.12(-0.16%)
Feb 20, 2018	73.47	73.47	73.47	73.47	772	-0.59(-0.80%)
Feb 16, 2018		74.06	74.06	74.06	0	+0.33(+0.44%)
Feb 15, 2018	73.66	73.74	73.24	73.74	1,932	+0.47(+0.64%)
Feb 14, 2018	71.89	73.33	71.89	73.27	9,001	+1.64(+2.29%)
Feb 13, 2018	71.62	71.63	71.27	71.63	6,475	-0.30(-0.41%)
Feb 12, 2018	71.57	71.92	71.57	71.92	5,858	+1.66(+2.36%)
Feb 09, 2018	70.86	70.86	69.10	70.27	6,095	-0.31(-0.44%)
Feb 08, 2018	72.65	72.65	70.58	70.58	4,164	-2.34(-3.21%)
Feb 07, 2018		73.04	72.56	72.92	2,721	-0.12(-0.17%)
Feb 06, 2018	70.95	73.57	70.95	73.04	13,049	+1.04(+1.45%)
Feb 05, 2018	74.04	74.57	71.61	72.00	15,305	-3.23(-4.29%)
Feb 02, 2018	75.61	75.61	75.26	75.23	1,416	-1.55(-2.02%)
Feb 01, 2018	76.27	76.78	76.24	76.78	713	+0.44(+0.57%)
Jan 31, 2018	76.51	76.51	76.34	76.34	1,034	-0.28(-0.37%)
Jan 30, 2018	76.76	76.79	76.44	76.63	8,617	-1.14(-1.47%)
Jan 29, 2018	77.54	77.77	77.54	77.77	1,080	+0.06(+0.07%)
Jan 26, 2018	77.56	77.72	77.56	77.72	887	+0.12(+0.16%)
Jan 25, 2018	77.60	77.60	77.60	77.60	298	+0.03(+0.04%)
Jan 24, 2018	77.43	77.57	77.24	77.56	2,180	+0.41(+0.53%)
Jan 23, 2018	76.88	77.15	76.88	77.15	7,671	+0.17(+0.22%)
Jan 22, 2018	76.42	76.98	76.42	76.98	3,460	+0.66(+0.86%)
Jan 19, 2018	76.13	76.38	76.13	76.33	1,679	+0.27(+0.36%)
Jan 18, 2018	76.22	76.22	76.06	76.06	1,106	-0.01(-0.02%)
Jan 17, 2018	75.88	76.07	75.78	76.07	988	+0.26(+0.34%)
Jan 16, 2018	76.26	76.26	75.81	75.81	2,044	+0.16(+0.21%)
Jan 12, 2018		75.65	75.65	75.65	0	+0.80(+1.06%)
Jan 11, 2018	74.93	75.15	74.86	74.86	2,988	+0.27(+0.36%)
Jan 10, 2018				74.59	1,047	+0.14(+0.19%)
Jan 09, 2018	74.66	74.77	74.44	74.44	988	-0.14(-0.18%)
Jan 08, 2018	74.48	74.59	74.46	74.58	1,244	+0.10(+0.14%)
Jan 05, 2018	74.22	74.48	74.14	74.48	5,348	+0.29(+0.39%)
Jan 04, 2018	74.19	74.42	74.04	74.18	3,766	+1.01(+1.38%)
Jan 03, 2018	73.24	73.28	73.11	73.17	1,914	-0.02(-0.03%)
Jan 02, 2018	72.59	73.20	72.46	73.20	3,815	+0.74(+1.02%)
Dec 29, 2017		72.46	72.46	72.46	0	+0.16(+0.22%)
Dec 28, 2017	72.30	72.30	72.30	72.30	524	+0.17(+0.24%)
Dec 27, 2017	72.46	72.46	72.12	72.12	2,262	-0.24(-0.34%)
Dec 26, 2017	72.09	72.37	72.06	72.37	1,066	+0.29(+0.40%)
Dec 22, 2017	72.05	72.08	72.05	72.08	1,410	+0.02(+0.03%)
Dec 21, 2017	72.22	72.33	72.06	72.06	5,099	+0.29(+0.40%)
Dec 20, 2017	71.99	72.02	71.77	71.77	2,496	-0.03(-0.05%)
Dec 19, 2017	71.97	71.98	71.77	71.81	947	-0.13(-0.18%)
Dec 18, 2017	71.77	72.03	71.77	71.93	862	+0.60(+0.84%)
Dec 15, 2017	71.31	71.40	71.26	71.33	1,919	+0.11(+0.15%)
Dec 14, 2017	71.59	71.59	71.23	71.23	2,661	+0.10(+0.14%)
Dec 13, 2017	71.22	71.33	71.12	71.12	1,286	+0.24(+0.33%)
Dec 12, 2017	70.70	70.89	70.68	70.89	883	-0.03(-0.05%)
Dec 11, 2017	70.64	70.92	70.64	70.92	1,240	+0.54(+0.77%)
Dec 08, 2017	70.62	70.62	70.38	70.38	1,235	+0.49(+0.70%)
Dec 07, 2017	69.89	69.89	69.89	69.89	445	-0.49(-0.70%)
Dec 06, 2017	70.05	70.39	70.05	70.39	2,164	+0.05(+0.07%)
Dec 05, 2017	70.53	70.53	70.23	70.34	1,301	-0.34(-0.48%)
Dec 04, 2017	70.84	70.84	70.56	70.68	1,471	+0.50(+0.71%)
Dec 01, 2017	70.01	70.19	70.01	70.19	915	-0.38(-0.54%)
Nov 30, 2017	70.55	70.81	70.55	70.57	3,800	+0.38(+0.54%)
Nov 29, 2017	70.64	70.64	70.19	70.19	8,344	+0.06(+0.08%)
Nov 28, 2017	69.95	70.13	69.73	70.13	27,791	+0.39(+0.56%)
Nov 27, 2017	70.05	70.18	69.74	69.74	2,424	-0.41(-0.58%)
Nov 24, 2017	69.99	70.15	69.99	70.15	791	+0.44(+0.63%)
Nov 22, 2017	69.84	69.84	69.71	69.71	652	+0.31(+0.44%)
Nov 21, 2017	69.59	69.80	69.40	69.40	2,122	+0.34(+0.49%)
Nov 20, 2017	68.97	69.07	68.97	69.07	2,327	-0.09(-0.13%)
Nov 17, 2017	68.87	69.16	68.87	69.16	753	+0.41(+0.59%)
Nov 16, 2017	68.78	68.78	68.75	68.75	510	+0.39(+0.58%)
Nov 15, 2017	68.22	68.37	67.87	68.36	2,839	-0.35(-0.52%)
Nov 14, 2017	68.71	68.71	68.71	68.71	592	-0.21(-0.30%)
Nov 13, 2017	68.75	69.08	68.74	68.92	1,622	-0.17(-0.25%)
Nov 10, 2017	69.10	69.10	68.97	69.09	1,862	-0.23(-0.33%)
Nov 09, 2017	69.20	69.32	68.83	69.32	1,502	-0.33(-0.48%)
Nov 08, 2017	69.55	69.68	69.33	69.65	17,460	+0.24(+0.34%)
Nov 07, 2017	69.81	69.81	69.42	69.42	703	-0.42(-0.61%)
Nov 06, 2017	69.51	69.84	69.51	69.84	1,962	+0.29(+0.42%)
Nov 03, 2017	69.60	69.61	69.55	69.55	1,720	-0.09(-0.13%)
Nov 02, 2017	69.64	69.64	69.64	69.64	392	-0.02(-0.03%)
Nov 01, 2017	69.66	69.66	69.66	69.66	373	+0.39(+0.57%)
Oct 31, 2017	69.31	69.31	69.21	69.27	888	+0.28(+0.40%)
Oct 30, 2017	68.99	68.99	68.99	68.99	528	-0.29(-0.41%)
Oct 27, 2017	68.98	69.28	68.98	69.28	2,497	-0.03(-0.04%)
Oct 26, 2017	69.21	69.31	69.21	69.31	319	+0.40(+0.59%)
Oct 25, 2017	69.33	69.33	68.90	68.90	774	-0.68(-0.97%)
Oct 24, 2017	69.20	69.58	69.20	69.58	579	+0.46(+0.67%)
Oct 23, 2017	69.45	69.55	69.12	69.12	1,778	-0.26(-0.37%)
Oct 20, 2017	69.24	69.38	69.24	69.38	633	+0.38(+0.55%)
Oct 19, 2017	68.78	69.01	68.78	69.00	1,004	-0.11(-0.15%)
Oct 18, 2017	69.19	69.19	68.95	69.10	11,787	-0.08(-0.11%)
Oct 17, 2017	69.20	69.20	68.99	69.18	657	+0.13(+0.19%)
Oct 16, 2017	69.19	69.19	69.05	69.05	336	-0.15(-0.22%)
Oct 13, 2017	69.20	69.20	69.09	69.20	1,951	+0.40(+0.58%)
Oct 12, 2017	68.95	69.10	68.69	68.80	8,313	-0.16(-0.23%)
Oct 11, 2017		68.97	68.72	68.97	1,407	+0.37(+0.54%)
Oct 10, 2017	68.44	68.59	68.44	68.59	2,103	+0.23(+0.33%)
Oct 09, 2017	68.39	68.39	68.37	68.37	963	+0.16(+0.23%)
Oct 06, 2017	68.30	68.48	68.21	68.21	2,345	-0.39(-0.56%)
Oct 05, 2017	68.18	68.59	68.14	68.59	1,662	+0.30(+0.44%)
Oct 04, 2017	68.10	68.37	68.10	68.29	3,601	+0.06(+0.08%)
Oct 03, 2017	68.25	68.32	68.23	68.23	1,689	+0.51(+0.75%)
Oct 02, 2017	67.72	67.72	67.72	67.72	408	-0.36(-0.53%)
Sep 29, 2017	67.94	68.09	67.94	68.09	952	+0.57(+0.85%)
Sep 28, 2017	67.78	67.78	67.41	67.51	1,834	-0.14(-0.21%)
Sep 27, 2017	67.28	67.65	67.18	67.65	1,197	+0.17(+0.25%)
Sep 26, 2017	67.67	67.73	67.37	67.48	2,220	+0.04(+0.05%)
Sep 25, 2017	67.66	67.66	67.45	67.45	1,912	-0.12(-0.17%)
Sep 22, 2017	67.60	67.60	67.56	67.56	2,231	-0.23(-0.34%)
Sep 21, 2017	67.79	67.79	67.79	67.79	359	-0.39(-0.57%)
Sep 20, 2017	68.18	68.18	68.18	68.18	309	+0.35(+0.51%)
Sep 19, 2017	67.75	67.83	67.75	67.83	1,055	+0.38(+0.56%)
Sep 18, 2017	67.13	67.60	67.13	67.45	2,955	-0.17(-0.26%)
Sep 15, 2017	67.24	67.68	67.14	67.63	4,072	+0.53(+0.79%)
Sep 14, 2017	67.10	67.10	67.10	67.10	277	-0.26(-0.39%)
Sep 13, 2017	67.59	67.59	67.36	67.36	462	+0.02(+0.03%)
Sep 12, 2017	67.34	67.34	67.34	67.34	840	+0.33(+0.49%)
Sep 11, 2017	66.82	67.17	66.82	67.01	1,222	+0.55(+0.83%)
Sep 08, 2017	66.52	66.52	66.46	66.46	448	-0.10(-0.15%)
Sep 07, 2017	66.56	66.56	66.56	66.56	680	+0.83(+1.26%)
Sep 05, 2017				65.73	343	-0.58(-0.88%)
Aug 31, 2017				66.32	60	+0.35(+0.53%)
Aug 30, 2017	66.08	66.08	65.97	65.97	854	+0.12(+0.19%)
Aug 29, 2017	65.50	65.89	65.50	65.84	2,004	-0.36(-0.54%)
Aug 28, 2017	66.20	66.20	66.20	66.20	491	+0.56(+0.85%)
Aug 24, 2017				65.64	26	-0.02(-0.02%)
Aug 23, 2017	65.95	65.95	65.66	65.66	2,526	-0.18(-0.27%)
Aug 22, 2017	65.84	65.84	65.84	65.84	527	+0.54(+0.83%)
Aug 21, 2017	65.28	65.40	65.28	65.30	778	-0.25(-0.38%)
Aug 18, 2017	65.54	65.54	65.54	65.54	277	+0.00(+0.00%)
Aug 17, 2017	66.00	66.00	65.54	65.54	1,096	-0.88(-1.33%)
Aug 16, 2017	66.26	66.42	66.26	66.42	372	+0.35(+0.53%)
Aug 15, 2017	66.01	66.25	66.01	66.08	818	-0.23(-0.35%)
Aug 14, 2017	66.16	66.31	66.16	66.31	353	+0.58(+0.88%)
Aug 11, 2017	65.60	65.78	65.60	65.73	593	-0.08(-0.11%)
Aug 10, 2017	66.16	66.16	65.60	65.80	1,411	-0.59(-0.89%)
Aug 09, 2017	66.38	66.39	66.38	66.39	779	-0.41(-0.61%)
Aug 08, 2017	66.80	66.80	66.80	66.80	666	-0.33(-0.49%)
Aug 07, 2017	66.92	67.13	66.92	67.13	1,012	+0.29(+0.43%)
Aug 04, 2017	66.92	66.92	66.80	66.84	1,019	+0.23(+0.35%)
Aug 03, 2017	66.63	66.80	66.47	66.61	3,071	+0.01(+0.01%)
Aug 02, 2017	66.68	66.78	66.43	66.60	3,914	-0.21(-0.31%)
Aug 01, 2017	66.80	66.91	66.74	66.81	1,762	+0.60(+0.90%)
Jul 28, 2017				66.21	29	+0.14(+0.22%)
Jul 27, 2017	66.46	66.46	66.07	66.07	2,248	-0.38(-0.58%)
Jul 26, 2017	66.46	66.46	66.46	66.46	127	-0.09(-0.13%)
Jul 25, 2017	66.54	66.54	66.54	66.54	278	+0.65(+0.98%)
Jul 24, 2017	65.86	66.12	65.86	65.90	1,052	-0.13(-0.20%)
Jul 21, 2017	66.03	66.03	66.03	66.03	497	-0.16(-0.24%)
Jul 20, 2017	66.42	66.42	66.19	66.19	941	+0.18(+0.27%)
Jul 19, 2017	66.23	66.23	65.73	66.01	1,065	+0.48(+0.73%)
Jul 18, 2017	65.73	65.73	65.53	65.53	1,253	-0.17(-0.26%)
Jul 17, 2017	65.70	65.70	65.70	65.70	321	-0.04(-0.06%)
Jul 14, 2017	65.57	65.75	65.57	65.75	4,596	+0.38(+0.58%)
Jul 13, 2017	65.44	65.76	65.19	65.37	17,598	-0.09(-0.14%)
Jul 12, 2017	65.46	65.46	65.46	65.46	422	+0.57(+0.88%)
Jul 11, 2017	64.86	64.89	64.86	64.89	622	+0.05(+0.08%)
Jul 10, 2017	64.62	64.84	64.62	64.84	577	+0.24(+0.38%)
Jul 07, 2017	64.51	64.61	64.40	64.60	1,971	+0.13(+0.19%)
Jul 06, 2017	64.47	64.47	64.47	64.47	364	-0.37(-0.57%)
Jul 05, 2017	64.66	64.93	64.66	64.84	9,933	+0.37(+0.57%)
Jul 03, 2017	64.47	64.47	64.47	64.47	107	+0.00(+0.00%)
Jun 30, 2017				64.47	107	+0.22(+0.35%)
Jun 29, 2017	64.95	64.95	64.25	64.25	835	-0.70(-1.09%)
Jun 28, 2017	64.53	64.95	64.53	64.95	1,675	+0.57(+0.89%)
Jun 27, 2017	64.47	64.72	64.38	64.38	3,102	-0.26(-0.41%)
Jun 26, 2017	64.64	64.64	64.64	64.64	486	+0.30(+0.46%)
Jun 23, 2017	64.21	64.34	64.21	64.34	729	+0.02(+0.02%)
Jun 22, 2017	64.18	64.33	64.18	64.33	861	+0.11(+0.17%)
Jun 21, 2017	64.26	64.29	64.19	64.22	2,488	+0.08(+0.13%)
Jun 20, 2017	64.46	64.59	64.14	64.14	971	-0.49(-0.75%)
Jun 19, 2017	64.34	64.75	64.34	64.63	1,038	+0.45(+0.71%)
Jun 16, 2017	64.07	64.17	64.07	64.17	2,807	+0.15(+0.23%)
Jun 15, 2017	63.78	64.02	63.67	64.02	791	-0.28(-0.44%)
Jun 14, 2017	64.80	64.80	64.31	64.31	1,116	-0.33(-0.52%)
Jun 13, 2017	64.55	64.66	64.40	64.64	3,702	+0.31(+0.48%)
Jun 12, 2017	64.22	64.33	64.22	64.33	1,264	-0.33(-0.52%)
Jun 09, 2017	64.67	64.67	64.67	64.67	330	+0.09(+0.14%)
Jun 08, 2017	64.46	64.58	64.46	64.58	563	+0.15(+0.24%)
Jun 07, 2017	64.42	64.42	64.42	64.42	180	+0.03(+0.04%)
Jun 06, 2017	64.35	64.40	64.35	64.40	981	-0.19(-0.29%)
Jun 05, 2017	64.63	64.63	64.56	64.59	1,558	-0.17(-0.26%)
Jun 02, 2017	64.75	64.75	64.75	64.75	296	+0.57(+0.89%)

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.