Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.75	61.28	60.41	61.07	3,494,546	+0.32(+0.52%)
May 30, 2018	60.39	60.85	60.19	60.75	2,874,201	+0.27(+0.45%)
May 29, 2018	60.37	60.84	60.10	60.48	2,528,879	+0.06(+0.11%)
May 25, 2018		60.42	60.42	60.42	0	+0.02(+0.04%)
May 24, 2018	59.89	60.47	59.73	60.39	1,851,721	+0.62(+1.04%)
May 23, 2018	59.06	59.84	58.98	59.77	2,438,842	+0.76(+1.29%)
May 22, 2018	58.74	59.39	58.62	59.01	1,772,447	+0.24(+0.41%)
May 21, 2018	58.98	58.98	58.40	58.77	1,772,232	-0.10(-0.18%)
May 18, 2018	59.03	59.26	58.38	58.87	2,171,759	+0.02(+0.04%)
May 17, 2018	59.46	59.50	58.79	58.85	1,710,838	-0.49(-0.83%)
May 16, 2018	59.61	59.73	58.98	59.34	2,194,787	-0.27(-0.45%)
May 15, 2018	60.02	60.28	59.28	59.61	2,161,381	-0.81(-1.34%)
May 14, 2018	60.74	60.86	60.05	60.42	2,392,240	-0.16(-0.26%)
May 11, 2018	60.37	60.76	60.23	60.58	2,159,667	+0.20(+0.34%)
May 10, 2018	59.92	60.40	59.52	60.37	2,445,663	+0.90(+1.51%)
May 09, 2018	60.12	60.22	59.04	59.48	2,894,052	-0.63(-1.05%)
May 08, 2018	61.60	61.60	60.00	60.11	2,796,454	-1.68(-2.72%)
May 07, 2018	62.43	62.60	61.71	61.79	1,866,730	-0.70(-1.12%)
May 04, 2018	62.28	62.96	62.00	62.49	2,436,760	+0.20(+0.32%)
May 03, 2018	62.48	62.57	61.51	62.29	1,676,891	-0.20(-0.32%)
May 02, 2018	63.08	63.24	62.30	62.49	2,260,074	-0.55(-0.88%)
May 01, 2018	63.27	63.27	62.88	63.04	1,239,677	-0.14(-0.22%)
Apr 30, 2018	63.63	63.73	63.07	63.18	2,013,307	-0.24(-0.37%)
Apr 27, 2018	62.49	63.69	62.46	63.42	1,967,799	+0.77(+1.23%)
Apr 26, 2018	61.86	62.69	61.58	62.64	1,570,191	+0.84(+1.35%)
Apr 25, 2018	61.49	62.06	61.32	61.81	1,629,659	+0.06(+0.10%)
Apr 24, 2018	61.43	62.07	61.15	61.75	1,828,129	+0.48(+0.79%)
Apr 23, 2018	61.36	61.61	61.03	61.26	1,841,054	+0.08(+0.13%)
Apr 20, 2018	61.58	61.77	60.93	61.19	2,080,227	-0.40(-0.65%)
Apr 19, 2018	61.41	61.83	61.18	61.59	1,996,761	+0.08(+0.13%)
Apr 18, 2018	61.94	62.44	61.48	61.51	1,996,073	-0.35(-0.57%)
Apr 17, 2018	61.40	62.06	61.16	61.86	1,695,598	+0.53(+0.86%)
Apr 16, 2018	60.75	61.43	60.67	61.34	1,671,694	+0.87(+1.43%)
Apr 13, 2018	60.31	60.85	60.26	60.47	1,790,956	+0.30(+0.50%)
Apr 12, 2018	61.23	61.28	59.98	60.17	2,331,083	-0.95(-1.55%)
Apr 11, 2018	61.08	61.48	60.85	61.12	1,820,107	-0.07(-0.12%)
Apr 10, 2018	61.83	61.97	61.08	61.19	2,593,485	-0.68(-1.10%)
Apr 09, 2018	62.05	62.38	61.72	61.86	2,894,907	-0.08(-0.13%)
Apr 06, 2018	62.41	62.60	61.73	61.94	2,087,674	-0.26(-0.42%)
Apr 05, 2018	61.71	62.38	60.84	62.20	2,577,552	+0.49(+0.79%)
Apr 04, 2018	61.19	62.01	60.85	61.71	3,083,420	+0.48(+0.79%)
Apr 03, 2018	60.77	61.51	60.60	61.23	2,683,491	+0.47(+0.77%)
Apr 02, 2018	61.64	61.87	60.45	60.77	2,155,473	-0.69(-1.12%)
Mar 29, 2018		61.45	61.45	61.45	0	+0.30(+0.49%)
Mar 28, 2018	61.22	61.48	60.74	61.15	2,506,306	-0.05(-0.08%)
Mar 27, 2018	60.28	61.75	60.07	61.20	2,592,921	+0.95(+1.57%)
Mar 26, 2018	59.73	60.35	59.62	60.26	1,936,052	+0.66(+1.11%)
Mar 23, 2018	60.72	61.18	59.46	59.59	2,019,969	-0.93(-1.54%)
Mar 22, 2018	60.48	61.67	60.39	60.52	2,773,856	+0.07(+0.12%)
Mar 21, 2018	60.66	61.21	60.18	60.45	1,827,380	-0.17(-0.29%)
Mar 20, 2018	60.78	61.07	60.44	60.63	1,812,954	-0.13(-0.21%)
Mar 19, 2018	61.07	61.49	60.43	60.75	2,761,152	-0.32(-0.52%)
Mar 16, 2018	60.49	61.17	60.37	61.07	4,412,305	+0.69(+1.14%)
Mar 15, 2018	60.03	60.65	59.86	60.38	2,353,215	+0.48(+0.80%)
Mar 14, 2018	59.73	60.27	59.49	59.90	2,130,174	+0.38(+0.64%)
Mar 13, 2018	59.80	60.25	59.27	59.52	2,706,538	-0.16(-0.26%)
Mar 12, 2018	59.37	59.85	59.29	59.68	2,238,255	+0.35(+0.60%)
Mar 09, 2018	59.39	59.43	58.90	59.33	2,339,591	-0.06(-0.09%)
Mar 08, 2018	58.82	59.42	58.69	59.38	2,175,834	+0.65(+1.11%)
Mar 07, 2018			58.47	58.73	2,345,469	-0.52(-0.88%)
Mar 06, 2018	59.92	59.92	58.92	59.25	2,783,729	-0.75(-1.25%)
Mar 05, 2018	58.54	60.19	58.33	60.00	2,997,473	+1.37(+2.34%)
Mar 02, 2018	58.77	59.46	58.13	58.62	2,185,183	-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.