Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.80	57.01	56.80	56.84	10,706	-0.08(-0.14%)
May 30, 2018	56.61	57.05	56.61	56.92	2,701	+1.06(+1.90%)
May 29, 2018	56.54	56.54	55.64	55.86	5,135	-2.24(-3.85%)
May 25, 2018		58.10	58.10	58.10	0	-0.45(-0.77%)
May 24, 2018	58.39	58.61	58.39	58.55	984	+0.10(+0.16%)
May 23, 2018	58.56	58.56	58.45	58.45	432	-1.03(-1.73%)
May 22, 2018	59.53	59.53	59.48	59.48	815	+0.37(+0.63%)
May 21, 2018	59.08	59.12	59.03	59.11	3,745	+0.40(+0.68%)
May 18, 2018	58.96	59.04	58.69	58.71	13,326	-0.62(-1.05%)
May 17, 2018	59.22	59.35	59.22	59.33	7,967	+0.21(+0.36%)
May 16, 2018	59.20	59.29	59.12	59.12	1,640	-0.32(-0.54%)
May 15, 2018	59.38	59.44	59.38	59.44	710	-0.59(-0.98%)
May 14, 2018	60.28	60.28	60.03	60.03	760	-0.07(-0.12%)
May 11, 2018	60.35	60.37	60.10	60.10	3,698	+0.05(+0.09%)
May 10, 2018	59.83	60.05	59.83	60.05	1,655	+0.27(+0.45%)
May 09, 2018	59.70	59.78	59.70	59.78	1,496	+0.25(+0.41%)
May 08, 2018	59.53	59.54	59.53	59.54	631	-0.43(-0.71%)
May 07, 2018	59.91	60.10	59.91	59.96	1,265	+0.06(+0.10%)
May 04, 2018	59.72	59.90	59.71	59.90	1,952	-0.01(-0.02%)
May 03, 2018	59.89	59.91	59.62	59.91	2,082	-0.13(-0.21%)
May 02, 2018	60.14	60.14	59.42	60.04	5,634	+0.79(+1.33%)
May 01, 2018	59.46	59.46	59.13	59.25	7,953	-0.54(-0.91%)
Apr 30, 2018	59.94	59.94	59.79	59.79	610	-0.18(-0.30%)
Apr 27, 2018	60.09	60.09	59.97	59.97	450	-0.05(-0.09%)
Apr 26, 2018	60.14	60.14	60.03	60.03	608	+0.17(+0.28%)
Apr 25, 2018	59.92	59.92	59.86	59.86	550	-0.42(-0.69%)
Apr 24, 2018	60.65	60.74	60.28	60.28	2,389	-0.44(-0.73%)
Apr 23, 2018	60.56	60.80	60.56	60.72	7,917	-0.15(-0.25%)
Apr 20, 2018	60.99	61.01	60.87	60.87	1,449	-0.37(-0.61%)
Apr 19, 2018	61.53	61.61	61.25	61.25	1,365	-0.26(-0.42%)
Apr 18, 2018	61.53	61.53	61.51	61.51	447	+0.34(+0.56%)
Apr 17, 2018	61.01	61.23	61.01	61.16	8,068	+0.38(+0.62%)
Apr 16, 2018	60.94	60.94	60.78	60.78	1,046	+0.09(+0.16%)
Apr 13, 2018	60.73	60.76	60.69	60.69	831	+0.01(+0.02%)
Apr 12, 2018	60.58	60.68	60.46	60.68	2,351	+0.24(+0.40%)
Apr 11, 2018	60.53	60.66	60.44	60.44	1,174	-0.25(-0.41%)
Apr 10, 2018	60.68	60.72	60.67	60.69	1,295	+0.53(+0.88%)
Apr 09, 2018	59.93	60.22	59.93	60.16	2,470	+0.80(+1.35%)
Apr 06, 2018	59.80	59.81	59.36	59.36	3,525	-0.08(-0.14%)
Apr 05, 2018	59.64	59.73	59.42	59.44	3,027	+0.59(+0.99%)
Apr 04, 2018	58.32	58.86	58.32	58.86	1,338	-0.05(-0.08%)
Apr 03, 2018	58.88	58.90	58.88	58.90	744	+0.19(+0.33%)
Apr 02, 2018	59.26	59.26	58.67	58.71	1,470	-1.08(-1.80%)
Mar 29, 2018		59.79	59.79	59.79	0	+0.34(+0.57%)
Mar 28, 2018	59.36	59.79	59.36	59.45	3,544	+0.37(+0.63%)
Mar 27, 2018	59.85	59.89	59.04	59.08	12,747	-0.46(-0.77%)
Mar 26, 2018	59.68	59.68	59.42	59.54	848	+0.24(+0.41%)
Mar 23, 2018	59.16	59.50	59.16	59.29	2,586	+0.00(+0.00%)
Mar 22, 2018	59.61	59.61	59.28	59.29	8,794	-1.07(-1.78%)
Mar 21, 2018	60.19	60.37	60.19	60.37	1,368	+0.05(+0.08%)
Mar 20, 2018	60.36	60.36	60.18	60.32	1,099	-0.03(-0.05%)
Mar 19, 2018	60.48	60.53	60.26	60.34	7,017	+0.08(+0.14%)
Mar 16, 2018	60.38	60.56	60.26	60.26	1,583	-0.45(-0.75%)
Mar 15, 2018	60.71	60.71	60.71	60.71	747	-0.17(-0.28%)
Mar 14, 2018	60.99	60.99	60.63	60.88	2,185	-0.16(-0.26%)
Mar 13, 2018	61.50	61.50	61.04	61.04	1,504	-0.26(-0.42%)
Mar 12, 2018	61.13	61.33	61.13	61.30	4,087	+0.15(+0.25%)
Mar 09, 2018	61.04	61.21	60.99	61.14	2,160	+0.31(+0.50%)
Mar 08, 2018	61.29	61.29	60.84	60.84	934	-0.07(-0.12%)
Mar 07, 2018	60.78	60.92	60.72	60.91	3,358	+0.28(+0.46%)
Mar 06, 2018	60.21	60.65	60.21	60.63	15,175	+0.72(+1.19%)
Mar 05, 2018	59.41	59.96	59.16	59.92	10,258	+0.21(+0.34%)
Mar 02, 2018	59.26	59.71	58.90	59.71	2,802	+0.39(+0.66%)

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.