Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.45	60.55	60.22	60.23	21,168	-0.58(-0.96%)
May 30, 2018	60.82	60.82	60.81	60.81	527	+0.97(+1.62%)
May 29, 2018	60.30	60.30	59.85	59.85	947	-1.23(-2.02%)
May 25, 2018		61.08	61.08	61.08	0	-0.00(-0.00%)
May 24, 2018	60.60	61.09	60.60	61.08	1,831	+0.34(+0.56%)
May 23, 2018	61.00	61.00	60.74	60.74	319	-0.71(-1.16%)
May 22, 2018	61.46	61.46	61.44	61.45	2,825	+0.02(+0.03%)
May 21, 2018	61.38	61.43	61.33	61.43	1,563	+0.38(+0.63%)
May 18, 2018	60.99	61.09	60.99	61.05	866	-0.14(-0.22%)
May 16, 2018		61.18	61.18	61.18	85	+0.26(+0.43%)
May 15, 2018	60.93	60.93	60.81	60.92	1,331	-0.13(-0.22%)
May 14, 2018	61.08	61.16	61.05	61.06	6,436	+0.23(+0.37%)
May 11, 2018	61.00	61.00	60.83	60.83	1,076	+0.24(+0.39%)
May 10, 2018	60.58	60.73	60.58	60.60	1,904	+0.47(+0.78%)
May 09, 2018	60.12	60.12	60.12	60.12	113	+0.57(+0.96%)
May 08, 2018	59.62	59.79	59.55	59.55	1,920	-0.08(-0.14%)
May 07, 2018	59.63	59.63	59.63	59.63	304	+0.23(+0.39%)
May 04, 2018	59.13	59.40	59.13	59.40	912	+0.71(+1.21%)
May 03, 2018	59.05	59.05	58.69	58.69	558	-0.53(-0.89%)
May 02, 2018	59.48	59.54	59.22	59.22	1,715	+0.03(+0.05%)
May 01, 2018	59.25	59.25	59.19	59.19	424	-0.56(-0.94%)
Apr 30, 2018	59.84	59.84	59.75	59.75	539	-0.27(-0.45%)
Apr 27, 2018	60.02	60.02	60.02	60.02	118	+0.04(+0.07%)
Apr 26, 2018	60.05	60.05	59.98	59.98	1,427	+0.47(+0.78%)
Apr 25, 2018	59.56	59.57	59.51	59.51	424	-0.42(-0.70%)
Apr 24, 2018	60.12	60.12	59.90	59.93	2,472	-0.20(-0.33%)
Apr 23, 2018	60.12	60.12	60.12	60.12	344	+0.59(+0.99%)
Apr 20, 2018	60.11	60.11	59.54	59.54	2,344	-0.53(-0.88%)
Apr 19, 2018	59.98	60.07	59.98	60.07	442	-0.39(-0.65%)
Apr 18, 2018	60.02	60.52	60.02	60.46	1,452	+0.44(+0.74%)
Apr 17, 2018	59.70	60.22	59.70	60.02	3,682	+0.90(+1.52%)
Apr 13, 2018		59.12	59.12	59.12	176	-0.51(-0.86%)
Apr 12, 2018	59.63	59.63	59.63	59.63	198	+0.51(+0.86%)
Apr 11, 2018	59.12	59.12	59.12	59.12	126	-0.29(-0.49%)
Apr 10, 2018	58.84	59.41	58.84	59.41	847	+0.09(+0.15%)
Apr 09, 2018	59.33	59.33	59.33	59.33	436	+0.71(+1.21%)
Apr 06, 2018	59.50	59.50	59.02	58.61	3,918	-1.26(-2.10%)
Apr 05, 2018	59.67	59.87	59.67	59.87	365	+0.66(+1.12%)
Apr 04, 2018	58.60	59.25	58.60	59.21	1,250	+0.61(+1.03%)
Apr 03, 2018	58.27	58.63	58.27	58.61	6,614	+0.80(+1.39%)
Apr 02, 2018	59.02	59.02	57.81	57.81	2,050	-1.34(-2.27%)
Mar 29, 2018		59.15	59.15	59.15	0	+0.39(+0.66%)
Mar 28, 2018	58.50	58.76	58.50	58.76	17,908	-0.33(-0.56%)
Mar 27, 2018	59.55	59.95	59.10	59.10	1,240	-0.48(-0.81%)
Mar 26, 2018	58.71	59.64	58.71	59.58	1,313	+1.28(+2.20%)
Mar 23, 2018	59.44	59.49	58.30	58.30	6,566	-1.94(-3.21%)
Mar 22, 2018	60.13	60.23	60.13	60.23	4,124	-0.81(-1.32%)
Mar 21, 2018	61.04	61.04	61.04	61.04	737	-0.07(-0.11%)
Mar 20, 2018	61.11	61.14	61.04	61.10	3,059	+0.34(+0.56%)
Mar 19, 2018	60.95	60.95	60.54	60.76	957	-0.86(-1.40%)
Mar 16, 2018	61.44	61.63	61.36	61.63	1,216	+0.41(+0.67%)
Mar 15, 2018	61.38	61.38	61.19	61.21	1,713	-0.30(-0.48%)
Mar 14, 2018	62.17	62.17	61.38	61.51	3,825	-0.70(-1.12%)
Mar 13, 2018	62.37	62.37	62.21	62.21	1,922	-0.07(-0.11%)
Mar 12, 2018	62.77	62.77	62.18	62.28	3,921	-0.05(-0.08%)
Mar 09, 2018	61.89	62.39	61.89	62.32	2,636	+1.06(+1.73%)
Mar 08, 2018	61.46	61.47	61.26	61.26	7,296	-0.07(-0.11%)
Mar 07, 2018		61.33		61.33	6,650	-0.11(-0.17%)
Mar 06, 2018	61.23	61.43	61.06	61.43	4,394	+0.23(+0.38%)
Mar 05, 2018	60.31	61.20	60.23	61.20	9,528	+1.15(+1.92%)
Mar 02, 2018	59.84	60.05	59.83	60.05	4,011	-0.09(-0.15%)
Mar 01, 2018	60.93	61.03	59.88	60.14	3,937	-1.12(-1.83%)
Feb 28, 2018	61.52	61.67	61.26	61.26	2,567	-0.41(-0.67%)
Feb 27, 2018	62.34	62.56	61.67	61.67	3,951	-0.57(-0.91%)
Feb 26, 2018	61.84	62.31	61.84	62.24	2,607	+0.88(+1.44%)
Feb 23, 2018	61.32	61.45	61.31	61.36	1,504	+0.55(+0.90%)
Feb 22, 2018	60.82	61.46	60.81	60.81	2,707	-0.87(-1.41%)
Feb 21, 2018		62.03	61.68	61.68	10,214	+0.46(+0.75%)
Feb 20, 2018	61.45	61.69	61.22	61.22	3,775	-0.45(-0.73%)
Feb 16, 2018		61.67	61.67	61.67	0	+0.19(+0.31%)
Feb 15, 2018	61.37	61.48	61.18	61.48	7,122	+0.24(+0.39%)
Feb 14, 2018	60.61	61.24	60.48	61.24	1,727	+1.09(+1.81%)
Feb 13, 2018	59.77	60.16	59.77	60.15	3,472	+0.13(+0.22%)
Feb 12, 2018	59.88	60.25	59.43	60.02	11,544	+0.87(+1.47%)
Feb 09, 2018	58.73	59.57	57.47	59.15	6,785	+0.00(+0.00%)
Feb 08, 2018	60.58	60.78	59.15	59.15	10,477	-2.07(-3.38%)
Feb 07, 2018	60.45	61.63	60.45	61.22	5,262	+0.58(+0.95%)
Feb 06, 2018	58.31	60.90	58.31	60.65	13,411	+0.24(+0.40%)
Feb 05, 2018	61.69	62.22	59.78	60.41	13,330	-2.05(-3.29%)
Feb 02, 2018	63.24	63.24	62.32	62.46	4,976	-1.05(-1.65%)
Feb 01, 2018	63.41	63.51	63.41	63.51	837	-0.16(-0.25%)
Jan 31, 2018	64.18	64.20	63.67	63.67	3,561	+0.01(+0.02%)
Jan 30, 2018	64.21	64.21	63.65	63.65	4,740	-1.05(-1.62%)
Jan 29, 2018	65.01	65.01	64.70	64.70	2,942	+0.01(+0.01%)
Jan 26, 2018	64.40	64.69	64.40	64.69	760	+0.51(+0.79%)
Jan 25, 2018	64.55	64.55	64.12	64.18	8,093	-0.31(-0.47%)
Jan 24, 2018	64.61	64.87	64.35	64.49	44,485	-0.11(-0.18%)
Jan 23, 2018	64.40	64.61	64.21	64.61	3,379	+0.31(+0.48%)
Jan 22, 2018	63.70	64.30	63.70	64.30	12,543	+0.42(+0.66%)
Jan 19, 2018	63.22	63.88	63.22	63.88	1,737	+0.58(+0.92%)
Jan 18, 2018	63.25	63.43	63.25	63.29	8,711	-0.09(-0.14%)
Jan 17, 2018	63.23	63.42	62.91	63.38	3,101	+0.53(+0.84%)
Jan 16, 2018	63.49	63.49	62.59	62.85	3,927	-0.38(-0.61%)
Jan 12, 2018		63.24	63.24	63.24	0	+0.82(+1.31%)
Jan 11, 2018	62.15	62.42	62.07	62.42	4,049	+0.62(+1.01%)
Jan 10, 2018	61.94	61.96	61.80	61.80	1,369	+0.11(+0.19%)
Jan 09, 2018	61.58	61.76	61.58	61.68	767	+0.37(+0.60%)
Jan 08, 2018	61.17	61.31	61.08	61.31	2,909	+0.21(+0.34%)
Jan 05, 2018	61.10	61.11	60.80	61.11	3,579	+0.44(+0.73%)
Jan 04, 2018	60.29	60.70	60.29	60.67	7,071	+0.29(+0.48%)
Jan 03, 2018	61.30	61.30	60.19	60.38	1,721	+0.27(+0.45%)
Jan 02, 2018	60.09	60.10	60.04	60.10	783	+0.32(+0.54%)
Dec 29, 2017		59.78	59.78	59.78	0	-0.18(-0.30%)
Dec 28, 2017	60.17	60.17	59.90	59.97	967	+0.07(+0.11%)
Dec 27, 2017	60.23	60.23	59.90	59.90	893	-0.09(-0.14%)
Dec 26, 2017	60.16	60.16	59.94	59.98	3,480	+0.08(+0.13%)
Dec 22, 2017	60.22	60.22	59.77	59.91	2,786	-0.15(-0.24%)
Dec 21, 2017	60.07	60.08	60.04	60.05	1,302	+0.23(+0.38%)
Dec 20, 2017	59.82	59.84	59.71	59.83	2,831	+0.01(+0.01%)
Dec 19, 2017	60.19	60.19	59.79	59.82	3,024	+0.04(+0.06%)
Dec 18, 2017	59.74	59.91	59.74	59.78	4,936	+0.44(+0.74%)
Dec 15, 2017	59.04	59.38	58.94	59.34	4,246	+0.36(+0.60%)
Dec 14, 2017	58.96	59.11	58.96	58.99	967	-0.09(-0.16%)
Dec 13, 2017	59.39	59.39	59.08	59.08	1,855	-0.20(-0.34%)
Dec 12, 2017	59.18	59.29	59.18	59.28	34,175	+0.26(+0.45%)
Dec 11, 2017	59.16	59.16	58.96	59.02	1,608	-0.05(-0.09%)
Dec 08, 2017	58.92	59.07	58.78	59.07	1,155	+0.75(+1.28%)
Dec 06, 2017		58.32	58.32	58.32	38	-0.06(-0.10%)
Dec 05, 2017	58.38	58.38	58.38	58.38	215	-0.51(-0.87%)
Dec 04, 2017	58.82	58.82	58.82	58.89	1,993	+1.18(+2.05%)
Nov 29, 2017		57.71	57.71	57.71	71	+0.82(+1.44%)
Nov 28, 2017	56.89	56.89	56.89	56.89	282	+0.56(+1.00%)
Nov 27, 2017	56.33	56.33	56.33	56.33	191	-0.00(-0.01%)
Nov 24, 2017	56.33	56.33	56.33	56.33	217	-0.07(-0.13%)
Nov 21, 2017	56.40	56.40	56.40	56.40	37	+0.12(+0.21%)
Nov 17, 2017		56.29	56.29	56.29	11	+0.11(+0.20%)
Nov 16, 2017	56.11	56.18	56.11	56.18	941	+0.61(+1.10%)
Nov 15, 2017	55.62	55.62	55.57	55.57	646	-0.09(-0.17%)
Nov 14, 2017	55.66	55.66	55.61	55.66	571	+0.01(+0.02%)
Nov 13, 2017	55.65	55.65	55.65	55.65	434	+0.22(+0.39%)
Nov 09, 2017		55.44	55.44	55.44	2	-0.39(-0.70%)
Nov 08, 2017	55.83	55.83	55.83	55.83	531	+0.03(+0.05%)
Nov 07, 2017	56.04	56.04	55.80	55.80	358	-0.35(-0.63%)
Nov 06, 2017	56.15	56.15	56.15	56.15	107	+0.27(+0.48%)
Nov 03, 2017	55.85	55.88	55.85	55.88	643	+0.05(+0.08%)
Nov 02, 2017	55.84	55.84	55.84	55.84	115	-0.03(-0.05%)
Oct 31, 2017		55.87	55.87	55.87	10	+0.01(+0.02%)
Oct 30, 2017		55.89	55.89	55.86	392	-0.03(-0.05%)
Oct 27, 2017	55.89	55.89	55.89	55.89	123	-0.28(-0.50%)
Oct 23, 2017		56.17	56.17	56.17	0	+0.08(+0.13%)
Oct 20, 2017	56.16	56.24	56.09	56.09	735	+0.57(+1.02%)
Oct 19, 2017	55.30	55.53	55.23	55.52	902	-0.12(-0.22%)
Oct 18, 2017	55.65	55.66	55.64	55.64	1,672	+0.22(+0.39%)
Oct 17, 2017	55.32	55.43	55.32	55.43	408	+0.10(+0.17%)
Oct 16, 2017	55.45	55.45	55.33	55.33	844	+0.02(+0.03%)
Oct 13, 2017	55.30	55.31	55.30	55.31	541	+0.06(+0.11%)
Oct 12, 2017	55.25	55.25	55.25	55.25	327	-0.03(-0.06%)
Oct 10, 2017		55.28	55.28	55.28	2	-0.16(-0.29%)
Oct 06, 2017		55.45	55.45	55.45	2	+0.17(+0.31%)
Oct 05, 2017	55.27	55.27	55.27	55.27	315	-0.06(-0.10%)
Oct 04, 2017	55.23	55.53	55.23	55.33	1,227	+0.05(+0.09%)
Oct 02, 2017				55.28	1	+0.28(+0.50%)
Sep 29, 2017	55.01	55.01	55.01	55.01	142	+0.36(+0.67%)
Sep 27, 2017				54.65	20	+0.18(+0.33%)
Sep 26, 2017	54.52	55.62	54.36	54.47	11,262	+0.31(+0.57%)
Sep 25, 2017	54.42	54.42	54.16	54.16	739	+0.09(+0.18%)
Sep 21, 2017				54.06	3	+0.17(+0.32%)
Sep 19, 2017				53.89	64	-0.09(-0.17%)
Sep 18, 2017	53.98	53.98	53.98	53.98	111	+0.06(+0.10%)
Sep 13, 2017				53.93	128	+0.44(+0.82%)
Sep 11, 2017				53.49	128	+0.87(+1.66%)
Sep 05, 2017		52.62	52.62	52.62	0	-0.40(-0.75%)
Aug 31, 2017				53.01	63	+0.33(+0.63%)
Aug 30, 2017	52.76	52.76	52.68	52.68	402	+0.01(+0.02%)
Aug 22, 2017				52.67	27	-0.88(-1.64%)
Aug 16, 2017				53.55	12	+0.05(+0.10%)
Aug 15, 2017	53.42	53.50	53.42	53.50	796	+0.06(+0.12%)
Aug 14, 2017	53.43	53.44	53.41	53.44	1,550	+0.49(+0.92%)
Aug 11, 2017	52.95	52.95	52.95	52.95	370	-0.04(-0.08%)
Aug 10, 2017	53.40	53.40	52.99	52.99	971	-1.08(-2.00%)
Aug 08, 2017				54.07	108	+0.09(+0.18%)
Aug 04, 2017				53.98	19	+0.09(+0.16%)
Aug 03, 2017	53.97	53.97	53.89	53.89	589	-0.15(-0.29%)
Aug 01, 2017				54.05	11	+0.11(+0.21%)
Jul 31, 2017	53.93	53.93	53.93	53.93	564	-0.10(-0.18%)
Jul 26, 2017				54.03	3	+0.18(+0.34%)
Jul 25, 2017	53.86	53.86	53.85	53.85	214	+0.26(+0.49%)
Jul 21, 2017				53.59	4	+0.09(+0.17%)
Jul 20, 2017	53.87	53.87	53.50	53.50	367	-0.28(-0.53%)
Jul 19, 2017	53.78	53.78	53.78	53.78	615	+0.40(+0.75%)
Jul 18, 2017	53.38	53.38	53.38	53.38	233	-0.37(-0.68%)
Jul 17, 2017	53.69	53.75	53.69	53.75	427	+0.26(+0.48%)
Jul 14, 2017	53.51	53.51	53.49	53.49	472	+4.88(+10.04%)
Jul 13, 2017	48.61	48.61	48.61	48.61	338	-4.16(-7.88%)
Jul 11, 2017				52.77	34	-0.17(-0.32%)
Jul 10, 2017	53.00	53.00	52.90	52.94	427	-0.14(-0.27%)
Jul 07, 2017	53.08	53.08	53.08	53.08	193	-0.13(-0.25%)
Jul 05, 2017				53.21	6	+0.24(+0.45%)
Jul 03, 2017	52.97	52.97	52.97	52.97	79	+0.00(+0.00%)
Jun 29, 2017				52.97	79	-0.31(-0.59%)
Jun 28, 2017	53.32	53.32	53.29	53.29	575	+0.40(+0.75%)
Jun 26, 2017				52.89	149	+0.28(+0.53%)
Jun 23, 2017	52.61	52.61	52.61	52.61	259	-0.34(-0.63%)
Jun 20, 2017				52.94	3	+0.25(+0.47%)
Jun 16, 2017				52.70	57	-0.12(-0.22%)
Jun 15, 2017	52.81	52.81	52.81	52.81	285	-0.14(-0.26%)
Jun 13, 2017				52.95	2	+0.48(+0.92%)
Jun 09, 2017				52.47	20	+0.24(+0.46%)
Jun 08, 2017	52.40	52.46	52.22	52.23	1,077	+0.05(+0.09%)
Jun 07, 2017	52.03	52.25	52.03	52.18	699	+0.04(+0.08%)
Jun 06, 2017	52.14	52.14	52.14	52.14	106	-0.35(-0.67%)
Jun 05, 2017	52.44	52.49	52.44	52.49	856	-0.14(-0.27%)
Jun 02, 2017	52.63	52.63	52.60	52.63	748	+0.02(+0.04%)

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.