Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.89	62.02	61.03	61.06	1,721,862	-0.82(-1.33%)
May 30, 2018	60.96	61.99	60.96	61.88	1,382,707	+1.15(+1.89%)
May 29, 2018	60.91	61.16	60.52	60.73	1,138,832	-0.58(-0.95%)
May 25, 2018		61.31	61.31	61.31	0	+0.04(+0.06%)
May 24, 2018	61.25	61.42	60.90	61.28	1,291,595	+0.06(+0.10%)
May 23, 2018	60.67	61.32	60.63	61.21	1,456,058	+0.45(+0.75%)
May 22, 2018	60.96	61.35	60.71	60.76	1,456,208	-0.22(-0.36%)
May 21, 2018	60.49	61.14	60.43	60.98	1,395,168	+0.66(+1.10%)
May 18, 2018	60.39	60.51	60.18	60.32	2,067,112	+0.00(+0.00%)
May 17, 2018	60.53	60.76	60.13	60.32	957,037	-0.26(-0.43%)
May 16, 2018	61.15	61.30	60.55	60.58	1,368,793	-0.53(-0.86%)
May 15, 2018	61.11	61.33	60.92	61.11	1,060,596	-0.27(-0.44%)
May 14, 2018	61.67	61.67	61.29	61.38	1,439,796	-0.12(-0.19%)
May 11, 2018	61.76	61.87	61.40	61.50	1,164,041	-0.12(-0.19%)
May 10, 2018	62.45	62.48	61.48	61.61	1,683,617	+0.37(+0.61%)
May 09, 2018	61.31	61.51	61.14	61.24	1,260,432	-0.09(-0.15%)
May 08, 2018	61.66	61.83	61.20	61.33	1,381,199	-0.28(-0.46%)
May 07, 2018	62.04	62.04	61.12	61.61	1,811,781	-0.47(-0.76%)
May 04, 2018	60.75	62.51	60.43	62.08	2,601,913	+1.20(+1.96%)
May 03, 2018	59.79	61.65	59.31	60.89	4,381,137	+2.60(+4.46%)
May 02, 2018	58.60	58.91	58.20	58.29	1,828,226	-0.31(-0.53%)
May 01, 2018	58.44	58.72	58.07	58.60	1,153,110	+0.03(+0.05%)
Apr 30, 2018	59.39	59.60	58.57	58.57	1,429,779	-0.74(-1.25%)
Apr 27, 2018	59.10	59.57	59.07	59.31	875,821	+0.21(+0.35%)
Apr 26, 2018	58.97	59.24	58.52	59.10	1,184,763	+0.18(+0.31%)
Apr 25, 2018	58.74	59.00	58.39	58.92	914,888	+0.14(+0.23%)
Apr 24, 2018	59.72	59.72	58.48	58.79	1,525,307	-0.72(-1.20%)
Apr 23, 2018	59.45	59.87	59.28	59.50	1,931,606	+0.14(+0.24%)
Apr 20, 2018	59.54	60.03	59.15	59.36	2,213,498	-0.31(-0.52%)
Apr 19, 2018	59.49	59.88	59.35	59.67	1,788,925	-0.06(-0.11%)
Apr 18, 2018	59.94	59.96	59.37	59.73	1,653,058	+0.01(+0.02%)
Apr 17, 2018	59.68	59.98	59.40	59.72	1,296,245	+0.30(+0.50%)
Apr 16, 2018	59.66	59.82	59.37	59.42	1,885,437	+0.09(+0.15%)
Apr 13, 2018	59.64	59.80	59.09	59.33	1,416,480	-0.12(-0.20%)
Apr 12, 2018	59.50	59.83	59.25	59.45	1,696,630	+0.10(+0.17%)
Apr 11, 2018	60.26	60.68	59.14	59.35	2,866,929	-1.82(-2.98%)
Apr 10, 2018	61.07	61.32	60.54	61.17	1,899,325	+0.62(+1.02%)
Apr 09, 2018	60.76	61.20	60.31	60.55	2,778,237	+0.02(+0.03%)
Apr 06, 2018	61.24	61.58	60.19	60.54	1,698,339	-1.15(-1.86%)
Apr 05, 2018	61.65	61.98	61.28	61.69	1,564,654	+0.33(+0.53%)
Apr 04, 2018	60.32	61.41	60.09	61.36	2,430,401	+0.57(+0.94%)
Apr 03, 2018	59.83	60.82	59.77	60.79	2,041,407	+1.17(+1.96%)
Apr 02, 2018	59.97	60.39	59.17	59.62	1,953,966	-0.35(-0.59%)
Mar 29, 2018		59.97	59.97	59.97	0	+0.66(+1.11%)
Mar 28, 2018	59.54	59.84	59.04	59.32	2,375,485	-0.08(-0.14%)
Mar 27, 2018	60.27	60.35	59.10	59.40	2,083,543	-0.61(-1.02%)
Mar 26, 2018	59.51	60.01	59.04	60.01	2,073,737	+1.06(+1.80%)
Mar 23, 2018	60.08	60.67	58.84	58.95	2,362,346	-1.04(-1.74%)
Mar 22, 2018	60.95	61.04	59.94	59.99	2,024,946	-1.26(-2.06%)
Mar 21, 2018	61.71	61.84	61.25	61.25	1,452,396	-0.52(-0.85%)
Mar 20, 2018	61.84	61.98	61.53	61.78	1,342,464	-0.03(-0.04%)
Mar 19, 2018	61.96	62.05	61.54	61.80	1,479,208	-0.14(-0.22%)
Mar 16, 2018	61.79	62.16	61.66	61.94	2,642,072	+0.17(+0.28%)
Mar 15, 2018	61.92	61.99	61.64	61.77	1,418,101	+0.11(+0.18%)
Mar 14, 2018	62.43	62.44	61.57	61.66	2,183,243	-0.50(-0.80%)
Mar 13, 2018	62.36	62.45	62.03	62.16	2,336,157	+0.14(+0.22%)
Mar 12, 2018	62.07	62.25	61.83	62.02	2,375,867	-0.05(-0.07%)
Mar 09, 2018	61.76	62.08	61.30	62.07	2,415,758	+0.63(+1.03%)
Mar 08, 2018	61.19	61.43	61.11	61.43	3,155,719	+0.30(+0.49%)
Mar 07, 2018		61.33	60.70	61.14	2,376,607	-0.19(-0.31%)
Mar 06, 2018	61.18	61.37	60.71	61.33	2,518,258	+0.14(+0.22%)
Mar 05, 2018	59.98	61.34	59.59	61.19	3,301,395	+1.25(+2.09%)
Mar 02, 2018	59.92	60.23	59.30	59.94	5,196,800	-0.14(-0.24%)

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.