Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.75	61.27	60.41	61.07	3,494,701	+0.32(+0.52%)
May 30, 2018	60.38	60.85	60.18	60.75	2,874,328	+0.27(+0.45%)
May 29, 2018	60.37	60.84	60.10	60.48	2,528,991	+0.06(+0.11%)
May 25, 2018		60.41	60.41	60.41	0	+0.02(+0.04%)
May 24, 2018	59.89	60.46	59.73	60.39	1,851,803	+0.62(+1.04%)
May 23, 2018	59.05	59.83	58.97	59.77	2,438,950	+0.76(+1.29%)
May 22, 2018	58.74	59.39	58.62	59.01	1,772,525	+0.24(+0.41%)
May 21, 2018	58.98	58.98	58.40	58.77	1,772,310	-0.10(-0.18%)
May 18, 2018	59.03	59.25	58.38	58.87	2,171,855	+0.02(+0.04%)
May 17, 2018	59.46	59.50	58.78	58.85	1,710,914	-0.49(-0.83%)
May 16, 2018	59.61	59.73	58.97	59.34	2,194,884	-0.27(-0.45%)
May 15, 2018	60.02	60.28	59.28	59.61	2,161,477	-0.81(-1.34%)
May 14, 2018	60.74	60.86	60.05	60.42	2,392,346	-0.16(-0.26%)
May 11, 2018	60.36	60.75	60.23	60.58	2,159,763	+0.20(+0.34%)
May 10, 2018	59.92	60.39	59.52	60.37	2,445,772	+0.90(+1.51%)
May 09, 2018	60.12	60.21	59.04	59.47	2,894,181	-0.63(-1.05%)
May 08, 2018	61.60	61.60	59.99	60.10	2,796,579	-1.68(-2.72%)
May 07, 2018	62.43	62.59	61.70	61.78	1,866,813	-0.70(-1.12%)
May 04, 2018	62.28	62.96	62.00	62.48	2,436,868	+0.20(+0.32%)
May 03, 2018	62.48	62.56	61.51	62.29	1,676,966	-0.20(-0.32%)
May 02, 2018	63.08	63.24	62.30	62.48	2,260,175	-0.55(-0.88%)
May 01, 2018	63.26	63.26	62.88	63.04	1,239,732	-0.14(-0.22%)
Apr 30, 2018	63.63	63.72	63.07	63.18	2,013,397	-0.24(-0.37%)
Apr 27, 2018	62.48	63.69	62.45	63.41	1,967,887	+0.77(+1.23%)
Apr 26, 2018	61.85	62.69	61.58	62.64	1,570,261	+0.84(+1.35%)
Apr 25, 2018	61.49	62.06	61.32	61.81	1,629,731	+0.06(+0.10%)
Apr 24, 2018	61.43	62.07	61.14	61.74	1,828,211	+0.48(+0.78%)
Apr 23, 2018	61.36	61.61	61.03	61.26	1,841,136	+0.08(+0.13%)
Apr 20, 2018	61.58	61.77	60.92	61.18	2,080,319	-0.40(-0.65%)
Apr 19, 2018	61.40	61.83	61.18	61.59	1,996,850	+0.08(+0.13%)
Apr 18, 2018	61.94	62.44	61.48	61.51	1,996,161	-0.35(-0.57%)
Apr 17, 2018	61.40	62.06	61.16	61.86	1,695,674	+0.53(+0.86%)
Apr 16, 2018	60.75	61.43	60.67	61.33	1,671,768	+0.87(+1.43%)
Apr 13, 2018	60.31	60.85	60.25	60.47	1,791,036	+0.30(+0.50%)
Apr 12, 2018	61.23	61.28	59.98	60.17	2,331,187	-0.95(-1.55%)
Apr 11, 2018	61.07	61.48	60.84	61.11	1,820,188	-0.07(-0.12%)
Apr 10, 2018	61.83	61.96	61.07	61.18	2,593,601	-0.68(-1.10%)
Apr 09, 2018	62.04	62.38	61.72	61.86	2,895,036	-0.08(-0.13%)
Apr 06, 2018	62.41	62.59	61.73	61.94	2,087,767	-0.26(-0.42%)
Apr 05, 2018	61.71	62.38	60.84	62.20	2,577,667	+0.49(+0.79%)
Apr 04, 2018	61.18	62.01	60.85	61.71	3,083,557	+0.48(+0.79%)
Apr 03, 2018	60.77	61.51	60.60	61.23	2,683,611	+0.47(+0.77%)
Apr 02, 2018	61.63	61.87	60.45	60.77	2,155,569	-0.69(-1.12%)
Mar 29, 2018		61.45	61.45	61.45	0	+0.30(+0.49%)
Mar 28, 2018	61.21	61.48	60.73	61.15	2,506,418	-0.05(-0.08%)
Mar 27, 2018	60.28	61.75	60.06	61.20	2,593,036	+0.95(+1.57%)
Mar 26, 2018	59.72	60.35	59.62	60.25	1,936,138	+0.66(+1.11%)
Mar 23, 2018	60.72	61.18	59.46	59.59	2,020,059	-0.93(-1.54%)
Mar 22, 2018	60.47	61.67	60.39	60.52	2,773,980	+0.07(+0.12%)
Mar 21, 2018	60.66	61.21	60.18	60.45	1,827,461	-0.17(-0.29%)
Mar 20, 2018	60.77	61.07	60.44	60.62	1,813,035	-0.13(-0.21%)
Mar 19, 2018	61.07	61.49	60.43	60.75	2,761,275	-0.32(-0.52%)
Mar 16, 2018	60.49	61.17	60.36	61.07	4,412,501	+0.69(+1.14%)
Mar 15, 2018	60.02	60.65	59.86	60.38	2,353,320	+0.48(+0.80%)
Mar 14, 2018	59.72	60.27	59.49	59.90	2,130,268	+0.38(+0.64%)
Mar 13, 2018	59.80	60.25	59.27	59.52	2,706,659	-0.16(-0.26%)
Mar 12, 2018	59.37	59.85	59.28	59.68	2,238,355	+0.35(+0.60%)
Mar 09, 2018	59.39	59.43	58.90	59.32	2,339,695	-0.06(-0.09%)
Mar 08, 2018	58.82	59.42	58.69	59.38	2,175,930	+0.65(+1.11%)
Mar 07, 2018			58.47	58.72	2,345,573	-0.52(-0.88%)
Mar 06, 2018	59.91	59.92	58.91	59.24	2,783,852	-0.75(-1.25%)
Mar 05, 2018	58.54	60.19	58.33	59.99	2,997,606	+1.37(+2.34%)
Mar 02, 2018	58.76	59.46	58.13	58.62	2,185,280	-0.19(-0.32%)

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.