Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	59.94	60.13	59.35	59.45	30,329	-0.62(-1.03%)
May 30, 2018	59.82	60.30	59.56	60.07	26,141	+0.91(+1.54%)
May 29, 2018	60.16	60.26	58.87	59.15	101,996	-1.65(-2.72%)
May 25, 2018		60.81	60.81	60.81	0	-0.26(-0.42%)
May 24, 2018	61.09	61.23	60.34	61.07	35,851	-0.27(-0.44%)
May 23, 2018	61.33	61.36	60.80	61.34	29,846	-0.38(-0.61%)
May 22, 2018	61.70	62.07	61.59	61.71	68,321	+0.13(+0.20%)
May 21, 2018	61.35	61.71	61.35	61.59	58,992	+0.56(+0.92%)
May 18, 2018	61.41	61.41	61.02	61.02	32,554	-0.36(-0.58%)
May 17, 2018	61.13	61.55	60.85	61.38	34,734	+0.21(+0.35%)
May 16, 2018	60.87	61.43	60.87	61.17	62,087	+0.24(+0.40%)
May 15, 2018	60.65	61.15	60.65	60.93	34,198	+0.03(+0.04%)
May 14, 2018	61.21	61.24	60.70	60.90	51,393	-0.13(-0.21%)
May 11, 2018	60.96	61.27	60.79	61.02	134,788	+0.05(+0.09%)
May 10, 2018	60.76	61.19	60.57	60.97	61,436	+0.20(+0.32%)
May 09, 2018	60.09	60.87	59.93	60.77	137,228	+0.96(+1.60%)
May 08, 2018	59.51	60.16	59.51	59.82	95,442	+0.32(+0.54%)
May 07, 2018	59.00	59.68	58.94	59.49	38,410	+0.77(+1.31%)
May 04, 2018	57.90	59.11	57.79	58.72	584,808	+0.54(+0.92%)
May 03, 2018	58.45	58.49	57.25	58.19	98,515	-0.55(-0.94%)
May 02, 2018	58.92	59.29	58.64	58.74	217,817	-0.24(-0.41%)
May 01, 2018	58.78	58.98	58.31	58.98	51,675	+0.12(+0.20%)
Apr 30, 2018	59.18	59.67	58.86	58.87	62,492	-0.23(-0.39%)
Apr 27, 2018	59.06	59.31	58.74	59.10	50,922	-0.10(-0.17%)
Apr 26, 2018	58.69	59.41	58.42	59.20	218,432	+0.53(+0.90%)
Apr 25, 2018	58.89	59.01	58.19	58.67	808,932	-0.19(-0.32%)
Apr 24, 2018	59.86	60.02	58.52	58.86	67,651	-0.79(-1.32%)
Apr 23, 2018	60.16	60.37	59.35	59.65	40,802	-0.37(-0.61%)
Apr 20, 2018	59.83	60.40	59.75	60.01	45,918	+0.16(+0.27%)
Apr 19, 2018	59.31	59.97	59.31	59.85	58,378	+0.64(+1.07%)
Apr 18, 2018	59.69	59.90	59.17	59.22	74,046	-0.29(-0.48%)
Apr 17, 2018	59.71	59.76	59.28	59.50	92,668	+0.34(+0.57%)
Apr 16, 2018	58.85	59.48	58.85	59.16	69,975	+0.62(+1.05%)
Apr 13, 2018	59.65	59.67	58.30	58.55	55,929	-0.56(-0.95%)
Apr 12, 2018	58.65	59.42	58.65	59.11	53,112	+0.85(+1.46%)
Apr 11, 2018	58.21	58.61	57.98	58.26	337,686	-0.47(-0.81%)
Apr 10, 2018	58.63	59.11	58.30	58.73	61,601	+0.97(+1.67%)
Apr 09, 2018	57.96	58.83	57.70	57.77	44,316	+0.21(+0.36%)
Apr 06, 2018	58.49	58.71	57.05	57.56	57,870	-1.61(-2.72%)
Apr 05, 2018	58.88	59.49	58.79	59.17	67,198	+0.72(+1.22%)
Apr 04, 2018	57.26	58.61	57.25	58.46	29,555	+0.32(+0.55%)
Apr 03, 2018	57.70	58.20	57.28	58.13	34,341	+0.80(+1.39%)
Apr 02, 2018	58.52	58.83	56.64	57.34	79,546	-1.19(-2.03%)
Mar 29, 2018		58.53	58.53	58.53	0	+1.18(+2.06%)
Mar 28, 2018	57.53	57.84	56.61	57.35	62,693	-0.20(-0.34%)
Mar 27, 2018	59.05	59.19	57.16	57.54	249,014	-1.22(-2.07%)
Mar 26, 2018	57.88	58.85	57.45	58.76	100,853	+1.91(+3.37%)
Mar 23, 2018	58.76	58.89	56.83	56.85	68,024	-1.84(-3.14%)
Mar 22, 2018	60.44	60.53	58.59	58.69	74,451	-2.29(-3.76%)
Mar 21, 2018	61.09	61.72	60.81	60.98	58,110	-0.12(-0.19%)
Mar 20, 2018	60.93	61.45	60.93	61.10	341,777	+0.34(+0.56%)
Mar 19, 2018	61.27	61.37	60.15	60.76	106,413	-0.62(-1.02%)
Mar 16, 2018	61.06	61.71	61.06	61.38	79,206	+0.31(+0.51%)
Mar 15, 2018	61.40	61.40	60.84	61.07	82,728	-0.11(-0.17%)
Mar 14, 2018	61.90	61.90	61.05	61.18	266,982	-0.56(-0.91%)
Mar 13, 2018	62.86	62.86	61.66	61.74	159,839	-0.95(-1.52%)
Mar 12, 2018	62.72	62.96	62.44	62.70	432,038	+0.08(+0.13%)
Mar 09, 2018	61.56	62.65	61.56	62.62	173,566	+1.57(+2.57%)
Mar 08, 2018	60.85	61.18	60.30	61.05	580,543	+0.41(+0.68%)
Mar 07, 2018		60.80		60.64	46,028	+0.09(+0.15%)
Mar 06, 2018	59.97	60.55	59.54	60.55	31,413	+0.90(+1.51%)
Mar 05, 2018	58.36	59.90	58.36	59.65	40,509	+0.95(+1.63%)
Mar 02, 2018	57.91	58.81	57.47	58.69	32,112	+0.37(+0.63%)

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.