Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	64.63	64.66	64.27	64.42	2,614,192	-0.37(-0.56%)
May 30, 2018	64.28	64.83	64.22	64.78	2,338,719	+0.84(+1.31%)
May 29, 2018	64.35	64.46	63.65	63.94	2,821,262	-0.99(-1.52%)
May 25, 2018		64.93	64.93	64.93	0	-0.19(-0.29%)
May 24, 2018	65.17	65.27	64.69	65.12	1,811,772	-0.24(-0.37%)
May 23, 2018	64.96	65.36	64.86	65.36	1,683,629	-0.13(-0.20%)
May 22, 2018	65.70	65.82	65.42	65.49	1,128,040	-0.07(-0.11%)
May 21, 2018	65.48	65.66	65.43	65.56	1,250,273	+0.42(+0.64%)
May 18, 2018	65.21	65.26	65.06	65.15	1,239,498	-0.22(-0.34%)
May 17, 2018	65.32	65.59	65.19	65.37	936,723	-0.08(-0.12%)
May 16, 2018	65.26	65.55	65.23	65.45	898,381	+0.29(+0.45%)
May 15, 2018	65.25	65.29	64.95	65.15	2,154,678	-0.57(-0.87%)
May 14, 2018	65.80	65.99	65.64	65.72	1,134,519	+0.10(+0.15%)
May 11, 2018	65.61	65.74	65.47	65.63	1,295,104	+0.14(+0.22%)
May 10, 2018	65.08	65.55	65.08	65.48	1,608,263	+0.66(+1.02%)
May 09, 2018	64.53	64.92	64.46	64.83	1,549,750	+0.37(+0.58%)
May 08, 2018	64.32	64.47	64.13	64.45	1,548,775	+0.03(+0.04%)
May 07, 2018	64.36	64.61	64.26	64.42	1,713,169	+0.11(+0.17%)
May 04, 2018	63.39	64.49	63.36	64.32	1,454,532	+0.53(+0.84%)
May 03, 2018	63.62	63.93	62.99	63.78	4,149,480	+0.01(+0.01%)
May 02, 2018	64.19	64.32	63.69	63.77	1,208,768	-0.27(-0.42%)
May 01, 2018	64.02	64.07	63.55	64.04	2,256,386	-0.07(-0.11%)
Apr 30, 2018	64.58	64.71	64.09	64.11	2,780,770	-0.37(-0.58%)
Apr 27, 2018	64.52	64.57	64.23	64.49	803,614	+0.13(+0.21%)
Apr 26, 2018	64.10	64.52	64.02	64.35	2,245,955	+0.52(+0.81%)
Apr 25, 2018	63.73	63.92	63.32	63.84	1,424,342	+0.01(+0.01%)
Apr 24, 2018	64.66	64.74	63.53	63.83	2,411,109	-0.61(-0.95%)
Apr 23, 2018	64.54	64.67	64.21	64.44	1,668,248	-0.09(-0.14%)
Apr 20, 2018	64.93	64.93	64.35	64.53	1,564,311	-0.51(-0.78%)
Apr 19, 2018	65.23	65.28	64.79	65.04	2,982,067	-0.28(-0.42%)
Apr 18, 2018	65.34	65.48	65.18	65.31	1,627,440	+0.21(+0.33%)
Apr 17, 2018	64.86	65.28	64.81	65.10	971,945	+0.47(+0.73%)
Apr 16, 2018	64.53	64.74	64.41	64.63	2,244,199	+0.31(+0.48%)
Apr 13, 2018	64.71	64.77	64.10	64.32	1,557,736	-0.14(-0.22%)
Apr 12, 2018	64.34	64.66	64.29	64.46	1,013,992	+0.36(+0.56%)
Apr 11, 2018	64.04	64.50	64.04	64.10	1,321,312	-0.28(-0.44%)
Apr 10, 2018	64.16	64.53	63.96	64.39	2,490,432	+0.99(+1.56%)
Apr 09, 2018	63.57	64.13	63.36	63.40	1,238,731	+0.33(+0.52%)
Apr 06, 2018				63.07	3,176,566	-1.07(-1.67%)
Apr 05, 2018	63.93	64.33	63.89	64.14	2,063,796	+0.45(+0.71%)
Apr 04, 2018	62.27	63.77	62.19	63.69	2,613,366	+0.45(+0.70%)
Apr 03, 2018	63.00	63.30	62.54	63.24	4,816,481	+0.67(+1.07%)
Apr 02, 2018	63.58	63.70	62.05	62.57	3,746,415	-1.28(-2.01%)
Mar 29, 2018		63.85	63.85	63.85	0	+0.85(+1.34%)
Mar 28, 2018	63.13	63.52	62.71	63.01	3,477,915	+0.04(+0.07%)
Mar 27, 2018	64.14	64.25	62.70	62.96	3,291,266	-0.92(-1.44%)
Mar 26, 2018	63.39	63.95	62.78	63.88	3,440,662	+1.46(+2.34%)
Mar 23, 2018	63.60	63.77	62.38	62.42	1,858,134	-1.09(-1.71%)
Mar 22, 2018	64.37	64.52	63.47	63.51	4,249,468	-1.54(-2.37%)
Mar 21, 2018	64.99	65.51	64.89	65.05	1,879,825	+0.06(+0.10%)
Mar 20, 2018	64.96	65.14	64.87	64.99	1,159,414	+0.09(+0.14%)
Mar 19, 2018	65.38	65.38	64.47	64.90	2,605,754	-0.69(-1.06%)
Mar 16, 2018	65.63	65.81	65.57	65.59	1,205,860	-0.03(-0.04%)
Mar 15, 2018	65.78	65.97	65.49	65.62	3,625,506	-0.03(-0.04%)
Mar 14, 2018	66.20	66.20	65.54	65.64	1,134,624	-0.13(-0.20%)
Mar 13, 2018	66.49	66.58	65.63	65.78	1,316,840	-0.45(-0.67%)
Mar 12, 2018		66.44	66.08	66.22	2,601,136	+0.03(+0.04%)
Mar 09, 2018	65.62	66.21	65.55	66.20	897,554	+0.85(+1.29%)
Mar 08, 2018	65.30	65.37	65.00	65.35	1,466,193	+0.24(+0.37%)
Mar 07, 2018		65.16	64.55	65.11	1,623,696	-0.04(-0.07%)
Mar 06, 2018	65.24	65.28	64.83	65.15	1,693,219	+0.34(+0.52%)
Mar 05, 2018	63.94	64.93	63.86	64.82	1,982,484	+0.51(+0.79%)
Mar 02, 2018	63.60	64.41	63.37	64.31	2,477,723	+0.29(+0.46%)

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.