Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.10	67.12	66.97	66.97	5,687,077	-0.09(-0.14%)
May 30, 2018	66.98	67.06	66.91	67.06	5,908,508	+0.24(+0.37%)
May 29, 2018	66.97	66.98	66.80	66.82	8,808,732	-0.30(-0.45%)
May 25, 2018		67.12	67.12	67.12	0	-0.09(-0.14%)
May 24, 2018	67.15	67.25	67.08	67.21	5,261,264	+0.02(+0.03%)
May 23, 2018	67.08	67.21	67.06	67.19	6,617,162	+0.04(+0.06%)
May 22, 2018	67.15	67.23	67.14	67.15	3,874,270	+0.04(+0.06%)
May 21, 2018	67.08	67.19	67.06	67.12	5,434,229	+0.08(+0.11%)
May 18, 2018	67.04	67.12	67.00	67.04	6,202,366	-0.08(-0.11%)
May 17, 2018	67.06	67.17	67.04	67.12	6,397,292	+0.00(+0.00%)
May 16, 2018	67.00	67.14	66.98	67.12	5,421,180	+0.11(+0.17%)
May 15, 2018	67.21	67.21	66.97	67.00	7,337,820	-0.34(-0.50%)
May 14, 2018	67.36	67.40	67.21	67.34	7,651,083	+0.02(+0.03%)
May 11, 2018	67.40	67.44	67.27	67.32	4,913,630	-0.04(-0.06%)
May 10, 2018	67.25	67.38	67.23	67.36	7,055,285	+0.15(+0.22%)
May 09, 2018	67.15	67.25	67.08	67.21	5,559,134	+0.09(+0.14%)
May 08, 2018	67.19	67.19	67.06	67.12	5,630,838	-0.08(-0.11%)
May 07, 2018	67.15	67.23	67.12	67.19	5,790,867	+0.06(+0.08%)
May 04, 2018	66.98	67.15	66.93	67.14	4,579,562	+0.04(+0.06%)
May 03, 2018	67.08	67.14	66.97	67.10	8,730,542	-0.02(-0.03%)
May 02, 2018	67.10	67.24	67.06	67.12	5,697,049	+0.00(+0.00%)
May 01, 2018	67.08	67.15	66.98	67.12	5,112,760	+0.60(+0.90%)
Apr 30, 2018	66.48	66.63	66.46	66.52	6,673,882	+0.00(+0.00%)
Apr 27, 2018	66.65	66.68	66.44	66.52	4,569,319	-0.04(-0.06%)
Apr 26, 2018	66.39	66.61	66.38	66.55	9,857,994	+0.22(+0.34%)
Apr 25, 2018	66.29	66.42	66.16	66.33	6,649,522	-0.09(-0.14%)
Apr 24, 2018	66.57	66.59	66.28	66.42	9,935,738	-0.11(-0.17%)
Apr 23, 2018	66.70	66.76	66.48	66.54	4,355,548	-0.20(-0.31%)
Apr 20, 2018	66.91	66.96	66.70	66.74	5,370,527	-0.19(-0.28%)
Apr 19, 2018	67.02	67.05	66.83	66.92	6,253,482	-0.19(-0.28%)
Apr 18, 2018	67.24	67.24	67.07	67.11	7,134,546	-0.07(-0.11%)
Apr 17, 2018	67.24	67.35	67.15	67.18	6,449,470	+0.04(+0.06%)
Apr 16, 2018	67.11	67.22	67.05	67.15	4,309,381	+0.09(+0.14%)
Apr 13, 2018	67.05	67.13	67.00	67.05	7,922,263	+0.04(+0.06%)
Apr 12, 2018	66.80	67.05	66.80	67.02	14,351,827	+0.26(+0.39%)
Apr 11, 2018	66.76	66.83	66.69	66.76	3,854,979	+0.00(+0.00%)
Apr 10, 2018	66.61	66.78	66.59	66.76	7,232,016	+0.24(+0.36%)
Apr 09, 2018	66.39	66.54	66.35	66.52	7,608,969	+0.24(+0.36%)
Apr 06, 2018	66.33	66.46	66.16	66.28	7,287,092	-0.11(-0.17%)
Apr 05, 2018	66.37	66.48	66.31	66.39	4,682,377	+0.06(+0.08%)
Apr 04, 2018	65.96	66.35	65.94	66.33	5,065,120	+0.17(+0.25%)
Apr 03, 2018	66.03	66.16	65.92	66.16	9,886,290	+0.13(+0.20%)
Apr 02, 2018	66.26	66.26	65.94	66.03	10,411,509	+0.39(+0.59%)
Mar 29, 2018		65.65	65.65	65.65	0	+0.15(+0.22%)
Mar 28, 2018	65.52	65.58	65.40	65.50	7,368,718	-0.04(-0.06%)
Mar 27, 2018	65.63	65.74	65.41	65.54	6,339,110	-0.09(-0.14%)
Mar 26, 2018	65.54	65.63	65.35	65.63	6,968,722	+0.40(+0.62%)
Mar 23, 2018	65.44	65.54	65.13	65.22	8,218,727	-0.16(-0.25%)
Mar 22, 2018	65.65	65.69	65.36	65.39	5,678,952	-0.40(-0.61%)
Mar 21, 2018	65.74	65.88	65.66	65.79	5,298,127	+0.05(+0.08%)
Mar 20, 2018	65.68	65.77	65.59	65.74	5,292,443	+0.09(+0.14%)
Mar 19, 2018	65.83	65.83	65.55	65.65	7,085,668	-0.22(-0.33%)
Mar 16, 2018	65.76	65.90	65.74	65.86	3,573,483	+0.09(+0.14%)
Mar 15, 2018	65.72	65.86	65.66	65.77	3,316,683	+0.04(+0.06%)
Mar 14, 2018	65.83	65.90	65.70	65.74	5,911,152	-0.07(-0.11%)
Mar 13, 2018	65.97	66.08	65.76	65.81	6,596,663	-0.20(-0.31%)
Mar 12, 2018	66.10	66.14	65.90	66.01	4,970,822	-0.07(-0.11%)
Mar 09, 2018	65.94	66.14	65.91	66.08	6,536,757	+0.22(+0.33%)
Mar 08, 2018	65.92	65.92	65.74	65.86	6,242,209	+0.05(+0.08%)
Mar 07, 2018			65.77	65.81	6,666,195	-0.16(-0.25%)
Mar 06, 2018	66.01	66.05	65.85	65.97	5,045,412	+0.09(+0.14%)
Mar 05, 2018	65.83	65.94	65.78	65.88	5,924,594	-0.04(-0.06%)
Mar 02, 2018	65.63	65.94	65.57	65.92	8,942,832	+0.20(+0.31%)

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.