Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.59	61.79	60.99	61.09	29,516	-0.63(-1.03%)
May 30, 2018	61.47	61.96	61.20	61.72	25,440	+0.94(+1.54%)
May 29, 2018	61.81	61.92	60.49	60.78	99,262	-1.70(-2.72%)
May 25, 2018		62.48	62.48	62.48	0	-0.27(-0.42%)
May 24, 2018	62.77	62.92	62.01	62.75	34,891	-0.28(-0.44%)
May 23, 2018	63.02	63.05	62.47	63.03	29,046	-0.39(-0.61%)
May 22, 2018	63.40	63.78	63.28	63.41	66,489	+0.13(+0.20%)
May 21, 2018	63.04	63.41	63.04	63.28	57,410	+0.58(+0.92%)
May 18, 2018	63.10	63.10	62.70	62.70	31,681	-0.37(-0.58%)
May 17, 2018	62.81	63.24	62.53	63.07	33,803	+0.22(+0.35%)
May 16, 2018	62.55	63.12	62.55	62.85	60,423	+0.25(+0.40%)
May 15, 2018	62.32	62.83	62.32	62.60	33,281	+0.03(+0.04%)
May 14, 2018	62.90	62.93	62.37	62.58	50,015	-0.13(-0.21%)
May 11, 2018	62.64	62.96	62.47	62.70	131,175	+0.06(+0.09%)
May 10, 2018	62.43	62.88	62.24	62.65	59,790	+0.20(+0.32%)
May 09, 2018	61.75	62.55	61.58	62.45	133,549	+0.98(+1.60%)
May 08, 2018	61.15	61.82	61.15	61.46	92,883	+0.33(+0.54%)
May 07, 2018	60.63	61.32	60.56	61.13	37,381	+0.79(+1.31%)
May 04, 2018	59.50	60.74	59.38	60.34	569,133	+0.55(+0.92%)
May 03, 2018	60.06	60.10	58.83	59.79	95,874	-0.57(-0.94%)
May 02, 2018	60.54	60.92	60.25	60.36	211,979	-0.25(-0.41%)
May 01, 2018	60.40	60.61	59.92	60.61	50,290	+0.12(+0.20%)
Apr 30, 2018	60.81	61.32	60.48	60.49	60,817	-0.24(-0.39%)
Apr 27, 2018	60.69	60.94	60.36	60.73	49,557	-0.10(-0.17%)
Apr 26, 2018	60.31	61.05	60.03	60.83	212,577	+0.54(+0.90%)
Apr 25, 2018	60.51	60.64	59.79	60.29	787,250	-0.19(-0.32%)
Apr 24, 2018	61.51	61.67	60.13	60.48	65,838	-0.81(-1.32%)
Apr 23, 2018	61.82	62.03	60.99	61.29	39,708	-0.38(-0.61%)
Apr 20, 2018	61.48	62.06	61.40	61.67	44,688	+0.17(+0.27%)
Apr 19, 2018	60.94	61.62	60.94	61.50	56,813	+0.65(+1.07%)
Apr 18, 2018	61.33	61.55	60.80	60.85	72,061	-0.29(-0.48%)
Apr 17, 2018	61.35	61.41	60.91	61.14	90,184	+0.35(+0.57%)
Apr 16, 2018	60.47	61.11	60.47	60.79	68,100	+0.63(+1.05%)
Apr 13, 2018	61.30	61.32	59.90	60.16	54,430	-0.58(-0.95%)
Apr 12, 2018	60.27	61.06	60.27	60.74	51,689	+0.87(+1.46%)
Apr 11, 2018	59.82	60.22	59.57	59.86	328,634	-0.49(-0.81%)
Apr 10, 2018	60.24	60.74	59.90	60.35	59,950	+0.99(+1.67%)
Apr 09, 2018	59.56	60.45	59.28	59.36	43,129	+0.21(+0.36%)
Apr 06, 2018	60.10	60.33	58.62	59.15	56,319	-1.65(-2.72%)
Apr 05, 2018	60.50	61.13	60.41	60.80	65,397	+0.74(+1.22%)
Apr 04, 2018	58.83	60.22	58.82	60.07	28,763	+0.33(+0.55%)
Apr 03, 2018	59.28	59.80	58.86	59.74	33,421	+0.82(+1.39%)
Apr 02, 2018	60.13	60.45	58.20	58.92	77,414	-1.22(-2.03%)
Mar 29, 2018		60.14	60.14	60.14	0	+1.21(+2.06%)
Mar 28, 2018	59.12	59.43	58.17	58.93	61,013	-0.20(-0.34%)
Mar 27, 2018	60.67	60.82	58.73	59.13	242,339	-1.25(-2.07%)
Mar 26, 2018	59.48	60.47	59.04	60.38	98,150	+1.97(+3.37%)
Mar 23, 2018	60.38	60.51	58.39	58.41	66,201	-1.89(-3.14%)
Mar 22, 2018	62.11	62.20	60.20	60.31	72,456	-2.36(-3.76%)
Mar 21, 2018	62.77	63.42	62.49	62.66	56,553	-0.12(-0.19%)
Mar 20, 2018	62.61	63.14	62.61	62.78	332,618	+0.35(+0.56%)
Mar 19, 2018	62.96	63.06	61.81	62.43	103,561	-0.64(-1.02%)
Mar 16, 2018	62.74	63.40	62.74	63.07	77,083	+0.32(+0.51%)
Mar 15, 2018	63.09	63.09	62.52	62.75	80,511	-0.11(-0.17%)
Mar 14, 2018	63.61	63.61	62.73	62.86	259,827	-0.58(-0.91%)
Mar 13, 2018	64.59	64.59	63.35	63.44	155,556	-0.98(-1.52%)
Mar 12, 2018	64.45	64.70	64.16	64.42	420,460	+0.08(+0.13%)
Mar 09, 2018	63.26	64.38	63.26	64.34	168,915	+1.61(+2.57%)
Mar 08, 2018	62.52	62.86	61.96	62.73	564,986	+0.42(+0.68%)
Mar 07, 2018		62.47		62.30	44,795	+0.09(+0.15%)
Mar 06, 2018	61.62	62.21	61.18	62.21	30,572	+0.93(+1.51%)
Mar 05, 2018	59.97	61.55	59.97	61.29	39,423	+0.98(+1.63%)
Mar 02, 2018	59.50	60.43	59.06	60.31	31,251	+0.38(+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.