Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.20	65.20	65.05	65.05	1,765	-0.32(-0.49%)
May 30, 2018	65.39	65.39	65.08	65.36	9,345	+0.30(+0.46%)
May 29, 2018	65.05	65.14	65.05	65.06	1,970	-0.02(-0.03%)
May 25, 2018		65.08	65.08	65.08	0	-0.07(-0.10%)
May 24, 2018	65.10	65.15	64.97	65.15	3,072	+0.12(+0.19%)
May 23, 2018	64.91	65.03	64.91	65.03	1,617	-0.01(-0.01%)
May 22, 2018	65.07	65.07	65.04	65.04	820	-0.03(-0.05%)
May 21, 2018	64.94	65.07	64.94	65.07	892	+0.05(+0.08%)
May 18, 2018	65.10	65.12	65.01	65.02	3,556	-0.12(-0.19%)
May 17, 2018	65.23	65.27	65.14	65.14	985	-0.04(-0.06%)
May 16, 2018	65.19	65.38	65.12	65.18	10,967	+0.07(+0.10%)
May 15, 2018	65.16	65.16	65.11	65.11	388	-0.64(-0.98%)
May 14, 2018	65.68	65.77	65.68	65.76	2,155	+0.65(+1.01%)
May 10, 2018		65.10	65.10	65.10	26	+0.14(+0.22%)
May 09, 2018	64.99	65.03	64.96	64.96	23,878	-0.86(-1.30%)
May 08, 2018	65.70	65.82	65.70	65.82	4,199	+0.25(+0.38%)
May 07, 2018	65.62	65.62	65.57	65.57	6,915	+0.22(+0.34%)
May 04, 2018	65.21	65.37	65.21	65.35	744	+0.31(+0.47%)
May 03, 2018	64.88	65.06	64.88	65.04	1,472	+0.19(+0.30%)
May 02, 2018	64.97	64.97	64.85	64.85	23,412	-0.48(-0.74%)
May 01, 2018	65.33	65.33	65.33	65.33	504	-0.38(-0.58%)
Apr 30, 2018	65.78	65.87	65.67	65.71	4,724	+0.05(+0.07%)
Apr 27, 2018	65.75	65.75	65.66	65.66	2,486	+0.06(+0.09%)
Apr 26, 2018	65.47	65.63	65.42	65.61	24,704	+0.52(+0.80%)
Apr 25, 2018	64.97	65.09	64.97	65.08	26,748	+0.21(+0.32%)
Apr 24, 2018	65.04	65.06	64.76	64.88	105,395	-0.26(-0.39%)
Apr 23, 2018	65.15	65.15	65.09	65.14	971	-0.31(-0.48%)
Apr 20, 2018	65.45	65.45	65.42	65.45	1,009	-0.08(-0.13%)
Apr 19, 2018	65.63	65.69	65.53	65.53	1,664	-0.45(-0.68%)
Apr 18, 2018	66.01	66.01	65.98	65.98	397	+0.29(+0.44%)
Apr 17, 2018	65.38	65.70	65.36	65.69	1,281	+0.36(+0.56%)
Apr 16, 2018	65.33	65.33	65.33	65.33	184	+0.72(+1.11%)
Apr 13, 2018	64.72	64.72	64.61	64.61	592	-0.52(-0.80%)
Apr 12, 2018	64.98	65.13	64.98	65.13	3,848	+0.08(+0.13%)
Apr 11, 2018	65.05	65.05	65.05	65.05	652	-0.63(-0.95%)
Apr 10, 2018	65.68	65.69	65.64	65.67	1,833	-0.32(-0.48%)
Apr 09, 2018	65.99	65.99	65.99	65.99	637	+0.93(+1.44%)
Apr 06, 2018	65.42	65.42	65.06	65.06	553	-0.79(-1.21%)
Apr 05, 2018	65.78	65.85	65.78	65.85	738	+0.67(+1.03%)
Apr 04, 2018	64.80	65.18	64.80	65.18	2,469	+0.10(+0.16%)
Apr 03, 2018	64.91	65.07	64.82	65.07	762	+0.62(+0.96%)
Apr 02, 2018	64.78	64.87	64.33	64.46	14,945	-1.10(-1.68%)
Mar 29, 2018		65.56	65.56	65.56	0	+0.96(+1.49%)
Mar 28, 2018	64.70	64.76	64.60	64.60	6,184	+0.37(+0.58%)
Mar 27, 2018	64.78	64.89	64.16	64.22	1,634	+0.35(+0.54%)
Mar 26, 2018	63.76	63.88	63.49	63.88	4,024	+0.35(+0.54%)
Mar 23, 2018		63.96	63.46	63.53	5,006	-0.71(-1.11%)
Mar 22, 2018	64.62	64.63	64.24	64.24	20,723	-0.27(-0.42%)
Mar 21, 2018	64.32	64.66	64.29	64.51	1,994	+0.14(+0.22%)
Mar 20, 2018	64.34	64.37	64.34	64.37	716	+0.34(+0.53%)
Mar 19, 2018	64.45	64.45	63.80	64.04	13,037	-0.98(-1.51%)
Mar 16, 2018	64.98	65.02	64.98	65.02	1,245	-0.03(-0.05%)
Mar 15, 2018	65.14	65.23	65.02	65.05	1,557	+0.19(+0.29%)
Mar 14, 2018	64.96	64.96	64.78	64.86	1,034	+0.32(+0.49%)
Mar 13, 2018	64.87	64.88	64.51	64.54	3,580	+0.02(+0.04%)
Mar 12, 2018	64.64	64.64	64.49	64.52	12,560	+0.01(+0.02%)
Mar 09, 2018	64.24	64.50	64.24	64.50	5,950	+0.06(+0.09%)
Mar 08, 2018	64.39	64.52	64.37	64.45	22,553	+0.19(+0.29%)
Mar 07, 2018			64.10	64.26	16,009	-0.25(-0.39%)
Mar 06, 2018	64.55	64.71	64.47	64.51	8,979	+0.24(+0.38%)
Mar 05, 2018	63.68	64.27	63.68	64.27	29,660	+0.59(+0.92%)
Mar 02, 2018	63.03	63.68	63.03	63.68	2,189	+0.43(+0.68%)
Mar 01, 2018	63.92	64.06	63.25	63.25	23,871	-1.82(-2.80%)
Feb 28, 2018	65.03	65.07	64.93	65.07	19,903	+0.08(+0.13%)
Feb 27, 2018	65.52	65.52	64.99	64.99	17,380	-0.85(-1.29%)
Feb 26, 2018	65.55	65.84	65.55	65.84	1,602	+0.82(+1.27%)
Feb 23, 2018	64.77	65.02	64.77	65.02	1,604	+0.67(+1.05%)
Feb 22, 2018			64.28	64.35	22,538	-0.22(-0.35%)
Feb 21, 2018	64.61	64.78	64.57	64.57	3,597	-0.20(-0.30%)
Feb 20, 2018	64.89	65.03	64.74	64.77	7,645	-0.18(-0.27%)
Feb 16, 2018		64.94	64.94	64.94	0	+0.83(+1.30%)
Feb 15, 2018	63.98	64.14	63.69	64.11	5,628	+0.32(+0.50%)
Feb 14, 2018	62.64	63.79	62.61	63.79	43,360	+1.04(+1.65%)
Feb 13, 2018	62.41	62.83	62.41	62.76	175,370	-0.58(-0.91%)
Feb 12, 2018	62.96	63.46	62.92	63.34	9,993	+0.89(+1.42%)
Feb 09, 2018	62.66	62.67	61.60	62.45	13,590	+0.56(+0.91%)
Feb 08, 2018	63.13	63.14	61.89	61.89	29,091	-1.54(-2.42%)
Feb 07, 2018	63.54	63.91	63.42	63.42	2,037	-0.26(-0.40%)
Feb 06, 2018	62.85	63.79	62.85	63.68	50,356	+0.31(+0.49%)
Feb 05, 2018	64.35	64.35	63.37	63.37	3,313	-2.89(-4.36%)
Feb 01, 2018		66.26	66.26	66.26	355	+0.38(+0.58%)
Jan 31, 2018	65.99	65.99	65.75	65.88	1,329	-0.47(-0.70%)
Jan 30, 2018	66.46	66.46	66.28	66.35	2,475	-0.73(-1.09%)
Jan 29, 2018	67.12	67.13	66.97	67.08	2,494	-0.52(-0.77%)
Jan 26, 2018	67.36	67.68	67.36	67.60	3,441	+0.45(+0.67%)
Jan 25, 2018	67.26	67.26	67.15	67.15	743	-0.10(-0.15%)
Jan 24, 2018	67.24	67.29	66.99	67.25	3,550	+0.46(+0.69%)
Jan 23, 2018	66.68	66.79	66.59	66.79	3,687	+0.48(+0.72%)
Jan 22, 2018	66.14	66.32	66.14	66.32	5,475	+0.28(+0.42%)
Jan 19, 2018	66.15	66.15	66.02	66.04	1,066	+0.33(+0.50%)
Jan 18, 2018	65.70	65.74	65.67	65.71	1,938	-0.57(-0.86%)
Jan 17, 2018	66.17	66.39	66.17	66.28	1,994	+0.25(+0.38%)
Jan 16, 2018	66.18	66.18	66.03	66.03	1,481	+0.27(+0.41%)
Jan 12, 2018		65.76	65.76	65.76	0	-0.08(-0.13%)
Jan 11, 2018	65.57	65.86	65.56	65.84	1,658	+0.35(+0.53%)
Jan 10, 2018				65.49	486	+0.28(+0.43%)
Jan 09, 2018	65.13	65.26	65.13	65.21	1,430	+0.12(+0.18%)
Jan 08, 2018	64.97	65.09	64.97	65.09	847	+0.32(+0.49%)
Jan 05, 2018	64.67	64.78	64.62	64.78	2,162	-0.05(-0.07%)
Jan 04, 2018	64.69	64.87	64.69	64.82	1,204	+0.50(+0.78%)
Jan 03, 2018	63.96	64.34	63.96	64.32	5,247	+0.65(+1.01%)
Jan 02, 2018		63.67	63.48	63.67	973	+0.19(+0.30%)
Dec 29, 2017		63.48	63.48	63.48	0	+0.03(+0.04%)
Dec 28, 2017	63.41	63.47	63.41	63.45	937	-0.07(-0.11%)
Dec 27, 2017	63.52	63.52	63.51	63.52	935	-0.12(-0.18%)
Dec 26, 2017	63.54	63.64	63.54	63.64	569	+0.17(+0.26%)
Dec 22, 2017	63.47	63.47	63.39	63.47	1,624	+0.03(+0.05%)
Dec 21, 2017	63.42	63.48	63.42	63.44	2,100	-0.07(-0.11%)
Dec 20, 2017	63.51	63.51	63.51	63.51	702	-0.12(-0.19%)
Dec 19, 2017	63.63	63.64	63.53	63.63	3,460	-0.62(-0.97%)
Dec 18, 2017	64.27	64.37	64.26	64.26	1,019	+0.32(+0.49%)
Dec 15, 2017	63.96	63.96	63.91	63.94	1,851	-0.08(-0.13%)
Dec 14, 2017	64.03	64.11	64.03	64.03	5,622	-0.17(-0.26%)
Dec 13, 2017	63.91	64.19	63.91	64.19	962	+0.50(+0.79%)
Dec 12, 2017	63.71	63.71	63.69	63.69	611	+0.13(+0.20%)
Dec 11, 2017	63.56	63.56	63.56	63.56	367	+0.17(+0.28%)
Dec 08, 2017	63.42	63.42	63.32	63.39	1,831	+0.25(+0.40%)
Dec 07, 2017	63.05	63.32	63.05	63.13	3,245	+0.42(+0.67%)
Dec 06, 2017	62.73	62.73	62.72	62.72	491	-0.15(-0.24%)
Dec 05, 2017	62.99	62.99	62.87	62.87	1,354	+0.28(+0.44%)
Dec 04, 2017		62.82	62.59	62.59	5,068	-0.45(-0.72%)
Dec 01, 2017	62.99	63.10	62.99	63.04	2,493	-0.47(-0.75%)
Nov 30, 2017	63.64	63.64	63.52	63.52	1,468	+0.39(+0.62%)
Nov 29, 2017	63.25	63.25	63.01	63.13	1,912	+0.03(+0.04%)
Nov 28, 2017	63.16	63.16	63.04	63.10	8,445	+0.24(+0.38%)
Nov 27, 2017	62.90	62.90	62.86	62.86	814	-0.15(-0.24%)
Nov 24, 2017	63.00	63.01	63.00	63.01	899	+0.44(+0.70%)
Nov 22, 2017	62.54	62.60	62.39	62.57	1,879	-0.03(-0.04%)
Nov 21, 2017	62.49	62.60	62.49	62.60	1,657	+0.32(+0.52%)
Nov 20, 2017	62.36	62.36	62.27	62.27	1,208	+0.18(+0.29%)
Nov 17, 2017	62.06	62.17	62.06	62.09	1,890	-0.04(-0.07%)
Nov 16, 2017	61.89	62.21	61.89	62.13	5,608	+0.85(+1.38%)
Nov 15, 2017	60.98	61.28	60.98	61.28	2,514	-0.44(-0.72%)
Nov 14, 2017	61.68	61.73	61.63	61.73	1,043	-0.22(-0.35%)
Nov 13, 2017	61.69	61.96	61.69	61.95	3,957	-0.27(-0.43%)
Nov 10, 2017	62.36	62.36	62.22	62.22	1,765	-0.56(-0.89%)
Nov 09, 2017	62.40	62.77	62.40	62.77	1,307	-0.45(-0.70%)
Nov 08, 2017	63.24	63.26	63.21	63.22	5,351	+0.22(+0.35%)
Nov 07, 2017	62.92	63.00	62.91	63.00	2,065	+0.50(+0.81%)
Nov 06, 2017	62.31	62.52	62.30	62.49	3,333	+0.09(+0.15%)
Nov 03, 2017	62.33	62.40	62.23	62.40	1,126	+0.16(+0.25%)
Nov 02, 2017	62.20	62.25	62.18	62.24	1,500	-0.16(-0.25%)
Nov 01, 2017	62.40	62.41	62.35	62.40	3,076	+0.51(+0.82%)
Oct 31, 2017	61.82	61.97	61.80	61.89	6,609	+0.11(+0.18%)
Oct 30, 2017		61.83	61.68	61.78	1,769	-0.09(-0.15%)
Oct 27, 2017	61.67	61.87	61.67	61.87	1,101	+0.44(+0.72%)
Oct 26, 2017	61.36	61.50	61.36	61.43	1,405	+0.21(+0.35%)
Oct 25, 2017	61.25	61.26	61.03	61.21	4,065	-0.55(-0.89%)
Oct 24, 2017	61.68	61.78	61.63	61.76	3,077	+0.38(+0.62%)
Oct 23, 2017	61.37	61.40	61.36	61.38	1,753	+0.03(+0.05%)
Oct 20, 2017	61.38	61.38	61.32	61.35	1,520	+0.03(+0.05%)
Oct 19, 2017	61.11	61.32	61.10	61.32	2,912	-0.14(-0.23%)
Oct 18, 2017	61.43	61.46	61.35	61.46	3,134	-0.18(-0.29%)
Oct 16, 2017		61.64	61.64	61.64	141	+0.34(+0.55%)
Oct 13, 2017	61.31	61.31	61.31	61.31	182	+0.61(+1.01%)
Oct 12, 2017	60.68	60.72	60.68	60.69	1,623	-0.03(-0.05%)
Oct 11, 2017	60.57	60.73	60.57	60.72	3,271	+0.44(+0.72%)
Oct 10, 2017	60.33	60.39	60.28	60.28	1,445	+0.47(+0.78%)
Oct 09, 2017	59.88	59.88	59.82	59.82	522	+0.19(+0.31%)
Oct 06, 2017	59.56	59.66	59.50	59.63	6,081	-0.26(-0.43%)
Oct 05, 2017	59.92	59.92	59.85	59.88	1,645	-0.01(-0.01%)
Oct 04, 2017	59.85	59.89	59.77	59.89	5,840	+0.03(+0.05%)
Oct 03, 2017	59.70	59.87	59.69	59.87	3,093	+0.32(+0.55%)
Oct 02, 2017	59.47	59.60	59.42	59.54	3,644	-0.16(-0.27%)
Sep 29, 2017	59.72	59.73	59.63	59.70	4,715	-0.03(-0.05%)
Sep 28, 2017	59.62	59.75	59.56	59.73	4,785	+0.10(+0.17%)
Sep 27, 2017	59.70	59.70	59.45	59.63	29,825	-0.18(-0.30%)
Sep 26, 2017	59.84	59.84	59.76	59.81	649	+0.08(+0.14%)
Sep 25, 2017	59.48	59.74	59.48	59.73	2,472	+0.40(+0.68%)
Sep 22, 2017	59.36	59.38	59.30	59.33	1,644	+0.21(+0.36%)
Sep 21, 2017	59.19	59.23	59.11	59.11	5,958	-0.28(-0.47%)
Sep 20, 2017	59.58	59.63	59.26	59.39	2,734	-0.26(-0.44%)
Sep 19, 2017	59.70	59.73	59.56	59.65	2,153	+0.01(+0.02%)
Sep 18, 2017	59.58	59.64	59.49	59.64	1,857	+0.04(+0.06%)
Sep 15, 2017	59.52	59.60	59.52	59.60	1,304	-0.16(-0.27%)
Sep 14, 2017	59.66	59.76	59.66	59.76	3,168	+0.04(+0.06%)
Sep 13, 2017	59.81	59.81	59.62	59.73	56,765	-0.22(-0.37%)
Sep 12, 2017	60.00	60.00	59.93	59.95	1,130	-0.17(-0.28%)
Sep 11, 2017	60.12	60.12	60.12	60.12	801	+0.39(+0.65%)
Sep 07, 2017				59.73	117	+0.40(+0.67%)
Sep 06, 2017	59.33	59.33	59.33	59.33	557	+0.24(+0.41%)
Sep 05, 2017	59.09	59.09	58.94	59.09	3,342	-0.36(-0.61%)
Sep 01, 2017	59.45	59.45	59.45	59.45	538	-0.04(-0.06%)
Aug 31, 2017	59.32	59.54	59.32	59.49	1,779	+0.33(+0.57%)
Aug 30, 2017	59.15	59.15	59.15	59.15	512	-0.21(-0.35%)
Aug 29, 2017	59.37	59.37	59.36	59.36	814	+0.07(+0.12%)
Aug 28, 2017	59.29	59.29	59.29	59.29	483	+0.16(+0.27%)
Aug 25, 2017	59.07	59.13	59.07	59.13	629	+0.21(+0.35%)
Aug 24, 2017	59.06	59.06	58.92	58.92	432	-0.27(-0.45%)
Aug 23, 2017	59.23	59.23	59.19	59.19	501	+0.08(+0.14%)
Aug 22, 2017	59.04	59.11	59.01	59.11	19,139	-0.14(-0.24%)
Aug 21, 2017	59.21	59.25	59.21	59.25	1,251	+0.07(+0.13%)
Aug 18, 2017	59.17	59.29	59.15	59.18	3,223	+0.17(+0.28%)
Aug 17, 2017	59.04	59.19	58.94	59.01	25,204	-0.13(-0.22%)
Aug 16, 2017	59.14	59.14	59.14	59.14	755	+0.20(+0.33%)
Aug 14, 2017				58.95	386	+0.04(+0.06%)
Aug 11, 2017	58.76	58.91	58.76	58.91	1,554	-0.00(-0.01%)
Aug 10, 2017	59.05	59.08	58.84	58.91	11,411	-0.14(-0.24%)
Aug 09, 2017	59.14	59.14	58.99	59.06	2,331	-0.25(-0.42%)
Aug 08, 2017	59.29	59.31	59.27	59.31	1,010	-0.08(-0.13%)
Aug 07, 2017	59.31	59.39	59.30	59.38	2,301	-0.11(-0.19%)
Aug 04, 2017	59.44	59.49	59.33	59.49	1,086	-0.13(-0.22%)
Aug 03, 2017	59.44	59.62	59.44	59.62	8,795	+0.38(+0.64%)
Aug 02, 2017	59.25	59.38	59.24	59.24	15,390	-0.10(-0.17%)
Aug 01, 2017	59.45	59.45	59.35	59.35	3,748	+0.42(+0.72%)
Jul 31, 2017	58.92	58.92	58.92	58.92	205	+0.19(+0.32%)
Jul 28, 2017	58.70	58.73	58.70	58.73	859	+0.21(+0.35%)
Jul 27, 2017	58.49	58.54	58.43	58.53	1,286	+0.54(+0.93%)
Jul 26, 2017	58.15	58.15	57.99	57.99	551	-0.28(-0.48%)
Jul 25, 2017	58.33	58.40	58.27	58.27	1,482	-0.28(-0.48%)
Jul 24, 2017	58.55	58.55	58.55	58.55	13,756	-0.11(-0.19%)
Jul 21, 2017	58.53	58.70	58.53	58.66	2,244	+0.08(+0.14%)
Jul 20, 2017	58.56	58.61	58.56	58.58	673	+0.20(+0.34%)
Jul 19, 2017	58.38	58.38	58.38	58.38	213	+0.46(+0.79%)
Jul 18, 2017	57.93	57.93	57.89	57.92	12,118	+0.22(+0.37%)
Jul 17, 2017	57.70	57.74	57.70	57.70	1,253	+0.04(+0.06%)
Jul 14, 2017	57.81	57.82	57.64	57.67	5,536	+0.10(+0.18%)
Jul 13, 2017	57.49	57.61	57.48	57.56	1,166	+0.08(+0.13%)
Jul 12, 2017	57.44	57.49	57.42	57.49	4,825	+0.45(+0.80%)
Jul 11, 2017	57.03	57.03	57.03	57.03	385	+0.20(+0.35%)
Jul 10, 2017	56.84	56.84	56.84	56.84	806	-0.11(-0.20%)
Jul 07, 2017	56.90	56.95	56.88	56.95	1,279	-0.27(-0.48%)
Jul 06, 2017	57.29	57.29	57.21	57.23	8,456	-0.20(-0.35%)
Jul 05, 2017	57.33	57.42	57.31	57.42	2,418	-0.32(-0.55%)
Jul 03, 2017	58.03	58.03	57.74	57.74	6,211	-0.20(-0.34%)
Jun 30, 2017	58.11	58.11	57.94	57.94	2,253	-0.09(-0.16%)
Jun 29, 2017	58.16	58.16	57.91	58.03	14,831	-0.50(-0.85%)
Jun 28, 2017	58.37	58.53	58.37	58.53	1,722	+0.02(+0.03%)
Jun 27, 2017	58.52	58.52	58.36	58.51	9,954	-0.27(-0.46%)
Jun 26, 2017	59.10	59.10	58.78	58.78	3,875	-0.28(-0.48%)
Jun 23, 2017	59.00	59.06	59.00	59.06	2,173	-0.14(-0.24%)
Jun 22, 2017	59.11	59.21	59.11	59.21	3,925	+0.26(+0.44%)
Jun 21, 2017	58.97	58.97	58.95	58.95	1,950	-0.07(-0.11%)
Jun 20, 2017	59.07	59.07	58.98	59.02	3,630	+0.01(+0.01%)
Jun 19, 2017	59.06	59.09	59.00	59.01	12,169	+0.21(+0.36%)
Jun 16, 2017	58.63	58.80	58.63	58.80	2,117	+0.05(+0.08%)
Jun 15, 2017	58.63	58.75	58.61	58.75	5,106	-0.42(-0.72%)
Jun 14, 2017	59.22	59.27	59.06	59.18	17,019	+0.28(+0.47%)
Jun 13, 2017	58.76	58.90	58.74	58.90	837	+0.35(+0.60%)
Jun 12, 2017	58.42	58.55	58.42	58.55	1,496	+0.46(+0.78%)
Jun 09, 2017	58.15	58.22	58.06	58.09	1,153	-0.80(-1.35%)
Jun 08, 2017	58.89	58.93	58.80	58.89	12,110	-0.30(-0.50%)
Jun 07, 2017	59.32	59.32	59.14	59.19	8,993	-0.24(-0.40%)
Jun 06, 2017	59.38	59.47	59.37	59.42	8,217	+0.39(+0.66%)
Jun 02, 2017				59.04	224	+0.85(+1.46%)

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.