Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.99	64.20	63.70	63.82	49,555	-0.07(-0.11%)
May 30, 2018	63.69	63.89	63.58	63.88	103,571	-0.42(-0.65%)
May 29, 2018	63.54	64.44	63.42	64.30	192,114	+1.33(+2.11%)
May 25, 2018		62.98	62.98	62.98	0	+0.38(+0.60%)
May 24, 2018	62.51	62.67	62.46	62.60	328,810	+0.47(+0.76%)
May 23, 2018	62.02	62.19	62.01	62.13	165,753	+0.42(+0.68%)
May 22, 2018	61.79	61.79	61.60	61.71	96,881	-0.07(-0.11%)
May 21, 2018	61.69	61.79	61.59	61.78	38,403	+0.01(+0.01%)
May 18, 2018	61.38	61.79	61.38	61.77	46,541	+0.53(+0.87%)
May 17, 2018	61.46	61.52	61.20	61.24	32,978	-0.31(-0.50%)
May 16, 2018	61.85	61.87	61.55	61.55	292,720	-0.23(-0.37%)
May 15, 2018	61.91	61.91	61.50	61.78	70,574	-0.68(-1.10%)
May 14, 2018	62.56	62.65	62.45	62.46	36,082	-0.33(-0.52%)
May 11, 2018	62.81	62.84	62.57	62.79	238,865	+0.15(+0.23%)
May 10, 2018	62.44	62.68	62.33	62.64	106,941	+0.45(+0.73%)
May 09, 2018	62.26	62.39	62.15	62.19	133,435	-0.33(-0.53%)
May 08, 2018	62.45	62.60	62.31	62.52	184,380	-0.05(-0.08%)
May 07, 2018	62.66	62.66	62.52	62.57	87,552	-0.08(-0.12%)
May 04, 2018	62.79	62.80	62.45	62.65	148,621	+0.07(+0.11%)
May 03, 2018	62.59	62.80	62.52	62.58	679,348	+0.27(+0.44%)
May 02, 2018	62.49	62.57	62.28	62.31	58,317	-0.06(-0.10%)
May 01, 2018	62.56	62.56	62.27	62.37	53,794	-0.27(-0.43%)
Apr 30, 2018	62.56	62.79	62.53	62.64	117,625	+0.17(+0.27%)
Apr 27, 2018	62.25	62.51	62.25	62.46	31,691	+0.43(+0.69%)
Apr 26, 2018	61.89	62.07	61.82	62.04	74,508	+0.41(+0.67%)
Apr 25, 2018	61.75	61.87	61.47	61.63	105,928	-0.38(-0.61%)
Apr 24, 2018	62.15	62.27	61.92	62.00	66,186	-0.30(-0.48%)
Apr 23, 2018	62.17	62.34	62.08	62.30	59,041	+0.03(+0.05%)
Apr 20, 2018	62.47	62.62	62.23	62.27	71,617	-0.44(-0.71%)
Apr 19, 2018	62.73	62.79	62.46	62.71	65,589	-0.48(-0.76%)
Apr 18, 2018	63.67	63.70	63.18	63.19	45,634	-0.51(-0.80%)
Apr 17, 2018	63.47	63.87	63.47	63.70	42,047	+0.17(+0.27%)
Apr 16, 2018	63.16	63.53	63.10	63.53	77,435	+0.00(+0.00%)
Apr 13, 2018	63.31	63.60	63.31	63.53	73,277	+0.15(+0.23%)
Apr 12, 2018	63.59	63.59	63.26	63.39	34,664	-0.47(-0.74%)
Apr 11, 2018	64.03	64.07	63.73	63.86	43,109	+0.21(+0.34%)
Apr 10, 2018	63.68	63.76	63.46	63.64	32,488	-0.09(-0.13%)
Apr 09, 2018	63.41	63.75	63.27	63.73	29,010	+0.06(+0.09%)
Apr 06, 2018	63.39	63.67	63.22	63.67	29,194	+0.70(+1.11%)
Apr 05, 2018	63.12	63.18	62.96	62.97	52,216	-0.45(-0.71%)
Apr 04, 2018	63.73	63.81	63.35	63.42	415,463	-0.12(-0.19%)
Apr 03, 2018	63.75	63.80	63.50	63.54	39,487	-0.48(-0.75%)
Apr 02, 2018	63.80	64.29	63.69	64.02	123,617	+0.08(+0.13%)
Mar 29, 2018		63.94	63.94	63.94	0	+0.36(+0.56%)
Mar 28, 2018	63.67	63.77	63.44	63.58	65,027	+0.14(+0.21%)
Mar 27, 2018	62.84	63.47	62.84	63.44	53,253	+0.65(+1.03%)
Mar 26, 2018	62.91	63.14	62.78	62.80	43,600	-0.24(-0.38%)
Mar 23, 2018	62.80	63.08	62.80	63.03	103,123	-0.02(-0.03%)
Mar 22, 2018	63.09	63.31	62.77	63.05	105,490	+0.61(+0.97%)
Mar 21, 2018	62.22	62.56	61.96	62.45	42,775	+0.06(+0.10%)
Mar 20, 2018	62.34	62.49	62.34	62.39	44,807	-0.28(-0.45%)
Mar 19, 2018	62.54	62.89	62.53	62.67	60,727	-0.09(-0.14%)
Mar 16, 2018	62.81	62.90	62.69	62.75	28,176	-0.29(-0.46%)
Mar 15, 2018	63.02	63.14	62.84	63.04	29,470	-0.02(-0.03%)
Mar 14, 2018	62.61	63.15	62.61	63.06	100,662	+0.54(+0.86%)
Mar 13, 2018	62.40	62.62	62.23	62.52	19,974	+0.27(+0.44%)
Mar 12, 2018	62.03	62.26	62.03	62.25	33,041	+0.37(+0.59%)
Mar 09, 2018	61.94	62.04	61.76	61.88	37,341	-0.38(-0.62%)
Mar 08, 2018	62.06	62.42	62.06	62.27	20,860	+0.32(+0.51%)
Mar 07, 2018	62.21	62.23	61.92	61.95	26,408	-0.02(-0.03%)
Mar 06, 2018	62.08	62.28	61.96	61.97	44,205	+0.04(+0.07%)
Mar 05, 2018	62.27	62.33	61.71	61.93	516,683	-0.14(-0.23%)
Mar 02, 2018	62.39	62.45	61.97	62.07	42,523	-0.54(-0.86%)

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.