Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.25	61.78	60.90	61.57	3,466,152	+0.32(+0.52%)
May 30, 2018	60.88	61.35	60.68	61.25	2,850,847	+0.27(+0.45%)
May 29, 2018	60.86	61.34	60.59	60.98	2,508,331	+0.06(+0.11%)
May 25, 2018		60.91	60.91	60.91	0	+0.02(+0.04%)
May 24, 2018	60.38	60.96	60.22	60.89	1,836,675	+0.63(+1.04%)
May 23, 2018	59.54	60.33	59.46	60.26	2,419,025	+0.77(+1.29%)
May 22, 2018	59.22	59.88	59.10	59.49	1,758,045	+0.24(+0.41%)
May 21, 2018	59.47	59.47	58.88	59.25	1,757,832	-0.10(-0.18%)
May 18, 2018	59.52	59.74	58.86	59.36	2,154,113	+0.02(+0.04%)
May 17, 2018	59.95	59.99	59.27	59.33	1,696,937	-0.50(-0.83%)
May 16, 2018	60.10	60.22	59.46	59.83	2,176,953	-0.27(-0.45%)
May 15, 2018	60.51	60.77	59.76	60.10	2,143,819	-0.81(-1.34%)
May 14, 2018	61.24	61.36	60.54	60.92	2,372,802	-0.16(-0.26%)
May 11, 2018	60.86	61.25	60.73	61.08	2,142,119	+0.21(+0.34%)
May 10, 2018	60.42	60.89	60.01	60.87	2,425,791	+0.91(+1.51%)
May 09, 2018	60.61	60.71	59.52	59.96	2,870,537	-0.64(-1.05%)
May 08, 2018	62.11	62.11	60.49	60.60	2,773,732	-1.69(-2.72%)
May 07, 2018	62.94	63.11	62.21	62.29	1,851,563	-0.71(-1.12%)
May 04, 2018	62.79	63.48	62.51	63.00	2,416,961	+0.20(+0.32%)
May 03, 2018	62.99	63.08	62.01	62.80	1,663,266	-0.20(-0.32%)
May 02, 2018	63.60	63.76	62.81	63.00	2,241,711	-0.56(-0.88%)
May 01, 2018	63.79	63.79	63.40	63.56	1,229,604	-0.14(-0.22%)
Apr 30, 2018	64.15	64.25	63.59	63.70	1,996,948	-0.24(-0.37%)
Apr 27, 2018	63.00	64.22	62.97	63.94	1,951,810	+0.78(+1.23%)
Apr 26, 2018	62.36	63.21	62.08	63.16	1,557,433	+0.84(+1.35%)
Apr 25, 2018	62.00	62.57	61.82	62.32	1,616,417	+0.06(+0.10%)
Apr 24, 2018	61.93	62.58	61.65	62.25	1,813,275	+0.48(+0.79%)
Apr 23, 2018	61.86	62.12	61.53	61.77	1,826,095	+0.08(+0.13%)
Apr 20, 2018	62.08	62.28	61.42	61.69	2,063,325	-0.41(-0.65%)
Apr 19, 2018	61.91	62.34	61.68	62.09	1,980,537	+0.08(+0.13%)
Apr 18, 2018	62.45	62.95	61.98	62.01	1,979,854	-0.36(-0.57%)
Apr 17, 2018	61.90	62.57	61.66	62.37	1,681,821	+0.53(+0.86%)
Apr 16, 2018	61.25	61.93	61.17	61.84	1,658,111	+0.87(+1.43%)
Apr 13, 2018	60.80	61.35	60.75	60.96	1,776,405	+0.30(+0.50%)
Apr 12, 2018	61.73	61.78	60.47	60.66	2,312,142	-0.95(-1.55%)
Apr 11, 2018	61.58	61.98	61.35	61.62	1,805,319	-0.07(-0.12%)
Apr 10, 2018	62.34	62.47	61.58	61.69	2,572,413	-0.68(-1.10%)
Apr 09, 2018	62.55	62.90	62.23	62.37	2,871,385	-0.08(-0.13%)
Apr 06, 2018	62.92	63.11	62.24	62.45	2,070,711	-0.26(-0.42%)
Apr 05, 2018	62.22	62.89	61.34	62.71	2,556,609	+0.49(+0.79%)
Apr 04, 2018	61.69	62.52	61.35	62.22	3,058,367	+0.48(+0.79%)
Apr 03, 2018	61.27	62.01	61.10	61.73	2,661,687	+0.47(+0.77%)
Apr 02, 2018	62.14	62.38	60.95	61.27	2,137,959	-0.69(-1.12%)
Mar 29, 2018		61.96	61.96	61.96	0	+0.30(+0.49%)
Mar 28, 2018	61.72	61.98	61.23	61.66	2,485,942	-0.05(-0.08%)
Mar 27, 2018	60.77	62.26	60.56	61.70	2,571,853	+0.95(+1.57%)
Mar 26, 2018	60.22	60.84	60.11	60.75	1,920,321	+0.67(+1.11%)
Mar 23, 2018	61.22	61.68	59.95	60.08	2,003,557	-0.94(-1.54%)
Mar 22, 2018	60.97	62.18	60.88	61.02	2,751,318	+0.07(+0.12%)
Mar 21, 2018	61.15	61.71	60.68	60.95	1,812,532	-0.17(-0.29%)
Mar 20, 2018	61.27	61.57	60.94	61.12	1,798,224	-0.13(-0.21%)
Mar 19, 2018	61.57	62.00	60.92	61.25	2,738,717	-0.32(-0.52%)
Mar 16, 2018	60.99	61.67	60.86	61.57	4,376,454	+0.69(+1.14%)
Mar 15, 2018	60.52	61.15	60.35	60.88	2,334,095	+0.48(+0.80%)
Mar 14, 2018	60.22	60.77	59.98	60.39	2,112,866	+0.38(+0.64%)
Mar 13, 2018	60.29	60.74	59.76	60.01	2,684,547	-0.16(-0.26%)
Mar 12, 2018	59.86	60.34	59.77	60.17	2,220,069	+0.36(+0.60%)
Mar 09, 2018	59.87	59.91	59.38	59.81	2,320,581	-0.06(-0.09%)
Mar 08, 2018	59.30	59.91	59.17	59.87	2,158,155	+0.66(+1.11%)
Mar 07, 2018			58.95	59.21	2,326,411	-0.52(-0.88%)
Mar 06, 2018	60.41	60.42	59.40	59.73	2,761,110	-0.76(-1.25%)
Mar 05, 2018	59.02	60.69	58.81	60.49	2,973,117	+1.38(+2.34%)
Mar 02, 2018	59.25	59.95	58.61	59.10	2,167,428	-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.