Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.80	61.80	61.58	61.67	8,557	-0.38(-0.61%)
May 30, 2018	61.84	62.12	61.64	62.05	6,675	+0.76(+1.24%)
May 29, 2018	61.45	61.64	61.10	61.29	9,958	-0.71(-1.15%)
May 25, 2018		62.00	62.00	62.00	0	-0.23(-0.37%)
May 24, 2018	62.32	62.32	62.08	62.23	3,689	-0.16(-0.26%)
May 23, 2018	62.09	62.39	62.09	62.39	5,137	-0.33(-0.53%)
May 22, 2018	62.92	62.92	62.72	62.72	4,287	-0.09(-0.14%)
May 21, 2018	62.78	62.86	62.76	62.81	59,226	+0.36(+0.57%)
May 18, 2018	62.48	62.55	62.45	62.45	6,631	-0.06(-0.10%)
May 17, 2018	62.50	62.60	62.45	62.52	9,518	-0.00(-0.00%)
May 16, 2018	62.47	62.64	62.42	62.52	13,296	+0.18(+0.29%)
May 15, 2018	62.43	62.51	62.30	62.34	5,670	-0.60(-0.95%)
May 14, 2018	63.13	63.13	62.94	62.94	4,419	+0.10(+0.15%)
May 11, 2018	62.94	62.94	62.82	62.84	6,059	+0.08(+0.13%)
May 10, 2018	62.52	62.83	62.52	62.76	4,469	+0.54(+0.86%)
May 09, 2018	62.12	62.23	62.01	62.22	3,590	+0.10(+0.17%)
May 08, 2018	62.03	62.15	62.00	62.12	7,200	-0.10(-0.15%)
May 07, 2018	62.27	62.35	62.15	62.22	4,592	-0.12(-0.20%)
May 04, 2018	61.82	62.40	61.82	62.34	10,235	+0.36(+0.58%)
May 03, 2018	61.92	62.03	61.49	61.98	12,077	-0.13(-0.20%)
May 02, 2018	62.16	62.16	62.11	62.11	6,106	-0.07(-0.12%)
May 01, 2018	62.09	62.18	61.81	62.18	11,573	-0.08(-0.14%)
Apr 30, 2018	62.63	62.68	62.26	62.26	6,304	-0.26(-0.41%)
Apr 27, 2018	62.47	62.59	62.41	62.52	7,080	+0.20(+0.31%)
Apr 26, 2018	62.17	62.39	62.14	62.33	7,657	+0.50(+0.80%)
Apr 25, 2018	61.64	61.91	61.52	61.83	25,567	+0.06(+0.10%)
Apr 24, 2018	62.34	62.34	61.60	61.77	15,830	-0.34(-0.54%)
Apr 23, 2018	62.15	62.28	62.02	62.10	5,257	-0.16(-0.25%)
Apr 20, 2018	62.44	62.44	62.14	62.26	11,416	-0.33(-0.53%)
Apr 19, 2018	62.81	62.89	62.49	62.59	61,365	-0.37(-0.58%)
Apr 18, 2018	62.83	63.06	62.83	62.96	60,945	+0.36(+0.58%)
Apr 17, 2018	62.36	62.65	62.36	62.60	206,289	+0.34(+0.54%)
Apr 16, 2018	62.10	62.37	62.10	62.26	22,860	+0.41(+0.67%)
Apr 13, 2018	61.90	62.08	61.85	61.85	7,374	-0.32(-0.51%)
Apr 12, 2018	62.00	62.16	61.99	62.16	9,917	+0.17(+0.27%)
Apr 11, 2018	62.06	62.21	61.99	61.99	7,327	-0.29(-0.47%)
Apr 10, 2018	62.17	62.32	61.91	62.29	8,209	+0.63(+1.02%)
Apr 09, 2018	61.70	62.00	61.66	61.66	4,621	+0.59(+0.97%)
Apr 06, 2018	61.61	61.87	60.99	61.07	13,893	-0.77(-1.25%)
Apr 05, 2018	61.73	61.98	61.70	61.84	10,561	+0.28(+0.46%)
Apr 04, 2018	60.40	61.60	60.40	61.56	410,965	+0.30(+0.50%)
Apr 03, 2018	61.05	61.26	60.89	61.26	5,916	+0.61(+1.00%)
Apr 02, 2018	61.42	61.42	60.38	60.65	8,498	-1.07(-1.73%)
Mar 29, 2018		61.72	61.72	61.72	0	+0.59(+0.97%)
Mar 28, 2018	61.00	61.22	60.90	61.13	13,767	+0.44(+0.73%)
Mar 27, 2018	61.50	61.56	60.66	60.69	14,402	-0.44(-0.72%)
Mar 26, 2018	60.98	61.13	60.55	61.13	30,256	+0.91(+1.51%)
Mar 23, 2018	61.04	61.09	60.22	60.22	11,687	-0.75(-1.22%)
Mar 22, 2018	61.57	61.58	60.92	60.97	15,402	-1.11(-1.80%)
Mar 21, 2018	61.92	62.18	61.92	62.08	240,144	-0.03(-0.05%)
Mar 20, 2018	62.22	62.22	62.07	62.11	14,952	+0.05(+0.08%)
Mar 19, 2018	62.36	62.36	61.82	62.06	207,799	-0.57(-0.91%)
Mar 16, 2018	62.54	62.72	62.54	62.63	8,653	+0.02(+0.03%)
Mar 15, 2018	62.70	62.72	62.54	62.61	12,402	-0.09(-0.14%)
Mar 14, 2018	62.97	62.97	62.62	62.70	4,676	+0.10(+0.16%)
Mar 13, 2018	63.24	63.24	62.57	62.60	6,972	-0.45(-0.71%)
Mar 12, 2018	63.07	63.07	62.92	63.05	7,499	+0.05(+0.09%)
Mar 09, 2018	62.58	62.99	62.48	62.99	10,702	+0.69(+1.11%)
Mar 08, 2018	62.37	62.38	62.09	62.30	27,952	+0.09(+0.14%)
Mar 07, 2018		62.25	61.82	62.21	11,814	-0.09(-0.14%)
Mar 06, 2018	62.12	62.40	62.12	62.30	20,235	+0.52(+0.85%)
Mar 05, 2018	61.13	61.78	61.09	61.78	14,627	+0.36(+0.58%)
Mar 02, 2018	60.75	61.42	60.71	61.42	10,626	+0.41(+0.68%)

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.