Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.42	61.42	60.77	60.88	1,063	-0.49(-0.80%)
May 30, 2018	61.31	61.37	60.94	61.37	1,837	+0.83(+1.38%)
May 29, 2018	60.51	61.00	60.39	60.54	1,897	-0.74(-1.21%)
May 25, 2018		61.28	61.28	61.28	0	-0.45(-0.73%)
May 24, 2018	61.33	61.73	61.33	61.73	1,343	-0.26(-0.42%)
May 23, 2018	61.84	62.06	61.62	61.99	1,923	-0.58(-0.93%)
May 22, 2018	63.06	63.06	62.47	62.57	2,522	-0.35(-0.55%)
May 21, 2018	62.80	63.01	62.78	62.92	1,442	+0.89(+1.43%)
May 18, 2018	62.27	62.27	62.03	62.03	1,730	-0.61(-0.97%)
May 17, 2018	61.88	62.64	61.88	62.64	967	+0.53(+0.85%)
May 16, 2018	61.61	62.11	61.61	62.11	11,196	+0.24(+0.39%)
May 15, 2018	61.81	62.09	61.76	61.87	7,900	-0.63(-1.00%)
May 14, 2018	62.36	62.50	62.36	62.50	995	+0.08(+0.12%)
May 11, 2018	62.63	62.64	61.91	62.42	5,802	+0.05(+0.08%)
May 10, 2018	62.25	62.75	62.09	62.37	1,025	+0.51(+0.82%)
May 09, 2018	61.38	61.88	61.38	61.86	2,749	+0.66(+1.08%)
May 08, 2018	61.30	61.30	61.20	61.20	754	-0.46(-0.74%)
May 07, 2018	60.97	61.66	60.97	61.66	6,226	+0.76(+1.24%)
May 04, 2018	59.74	61.22	59.74	60.90	2,004	+0.90(+1.50%)
May 03, 2018	60.25	60.25	59.86	60.00	1,826	-0.93(-1.53%)
May 02, 2018	60.90	60.93	60.90	60.93	2,958	+0.70(+1.16%)
May 01, 2018	60.00	60.49	60.00	60.23	1,224	-0.64(-1.06%)
Apr 30, 2018	61.07	61.07	60.81	60.87	937	-0.82(-1.33%)
Apr 27, 2018	61.55	61.70	61.55	61.70	1,013	+0.73(+1.20%)
Apr 26, 2018	60.97	60.97	60.97	60.97	466	+0.30(+0.49%)
Apr 25, 2018	60.65	60.67	60.65	60.67	680	+0.08(+0.12%)
Apr 24, 2018	61.45	61.76	60.37	60.59	3,275	-0.80(-1.30%)
Apr 23, 2018	61.51	61.78	61.09	61.39	2,681	-0.66(-1.06%)
Apr 20, 2018	62.29	62.29	62.04	62.05	1,538	-0.51(-0.81%)
Apr 19, 2018	62.64	62.64	62.15	62.56	4,508	+0.08(+0.12%)
Apr 18, 2018	62.50	62.50	62.26	62.48	1,945	+0.60(+0.97%)
Apr 17, 2018	61.24	61.88	61.24	61.88	1,974	+0.51(+0.83%)
Apr 16, 2018	61.29	61.43	61.25	61.37	2,071	+0.31(+0.51%)
Apr 13, 2018	61.63	61.63	61.06	61.06	2,082	-0.25(-0.41%)
Apr 12, 2018	61.33	61.36	61.31	61.31	1,465	-0.14(-0.23%)
Apr 11, 2018	61.33	61.57	60.94	61.45	3,652	-0.55(-0.88%)
Apr 10, 2018	61.60	62.00	61.60	62.00	3,079	+0.80(+1.31%)
Apr 09, 2018	61.13	61.38	61.11	61.20	4,494	+0.82(+1.36%)
Apr 06, 2018	61.50	61.50	60.38	60.38	1,284	-0.77(-1.25%)
Apr 05, 2018	60.78	61.20	60.78	61.15	3,525	+0.95(+1.57%)
Apr 04, 2018	58.93	60.49	58.93	60.20	5,697	+0.38(+0.64%)
Apr 03, 2018	59.67	59.95	59.41	59.82	2,359	+1.10(+1.87%)
Apr 02, 2018	60.04	60.04	58.19	58.72	1,359	-1.66(-2.75%)
Mar 29, 2018		60.38	60.38	60.38	0	+0.87(+1.47%)
Mar 28, 2018	59.76	60.22	59.42	59.51	2,712	-0.40(-0.68%)
Mar 27, 2018	60.85	60.85	59.91	59.91	1,404	-1.65(-2.68%)
Mar 26, 2018	61.40	62.01	61.00	61.56	5,912	+1.10(+1.82%)
Mar 23, 2018	61.43	61.43	60.46	60.46	2,551	-1.03(-1.68%)
Mar 22, 2018	62.18	62.27	61.49	61.49	1,819	-1.69(-2.67%)
Mar 21, 2018	62.81	63.18	62.81	63.18	28,897	+0.83(+1.33%)
Mar 20, 2018	62.25	62.59	62.25	62.35	2,556	+0.25(+0.40%)
Mar 19, 2018	62.26	62.45	61.68	62.10	4,958	-0.21(-0.34%)
Mar 16, 2018	62.63	62.63	62.31	62.31	2,223	-0.22(-0.35%)
Mar 15, 2018	62.69	62.69	62.50	62.53	2,036	-0.36(-0.57%)
Mar 14, 2018	63.19	63.19	62.70	62.89	1,779	+0.13(+0.21%)
Mar 13, 2018	63.24	63.27	62.76	62.76	3,061	-0.17(-0.27%)
Mar 12, 2018	62.50	62.93	62.50	62.93	2,479	+0.46(+0.74%)
Mar 09, 2018	62.11	62.49	62.05	62.47	3,354	+0.79(+1.27%)
Mar 08, 2018	62.13	62.13	61.55	61.68	3,174	-0.04(-0.06%)
Mar 07, 2018		61.72		61.72	699	+0.04(+0.06%)
Mar 06, 2018	61.42	61.85	61.39	61.68	4,393	+0.86(+1.41%)
Mar 05, 2018	60.58	61.18	60.58	60.82	2,447	+0.19(+0.31%)
Mar 02, 2018	60.01	60.65	59.73	60.63	2,322	+0.06(+0.11%)

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.