Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	64.39	64.41	64.14	64.14	2,917	-0.63(-0.97%)
May 30, 2018	64.87	64.87	64.77	64.77	2,489	+0.67(+1.04%)
May 24, 2018		64.10	64.10	64.10	158	-0.02(-0.03%)
May 23, 2018	64.14	64.14	64.12	64.12	1,043	-0.32(-0.50%)
May 22, 2018	64.36	64.44	64.36	64.44	242	+0.01(+0.01%)
May 21, 2018	64.67	64.67	64.43	64.43	4,269	+0.41(+0.64%)
May 17, 2018		64.02	64.02	64.02	49	-0.11(-0.18%)
May 16, 2018	64.02	64.14	64.02	64.14	695	+0.14(+0.22%)
May 14, 2018		64.00	64.00	64.00	131	-0.10(-0.16%)
May 11, 2018	64.11	64.11	64.10	64.10	227	+0.90(+1.42%)
May 09, 2018		63.20	63.20	63.20	15	+1.36(+2.20%)
May 03, 2018		61.84	61.84	61.84	6	-0.95(-1.51%)
May 02, 2018	63.00	63.07	62.79	62.79	2,045	-0.53(-0.84%)
Apr 30, 2018		63.33	63.33	63.33	16	-0.20(-0.32%)
Apr 27, 2018	63.53	63.53	63.53	63.53	188	+0.37(+0.59%)
Apr 24, 2018		63.16	63.16	63.16	0	-0.35(-0.55%)
Apr 23, 2018	63.63	63.83	63.50	63.51	762	-0.31(-0.49%)
Apr 20, 2018	63.82	63.82	63.82	63.82	139	-0.12(-0.19%)
Apr 19, 2018	64.22	64.22	63.95	63.95	1,364	-0.71(-1.10%)
Apr 18, 2018	64.66	64.66	64.66	64.66	188	+0.66(+1.04%)
Apr 16, 2018		63.99	63.99	63.99	0	+0.41(+0.64%)
Apr 12, 2018		63.58	63.58	63.58	0	+0.33(+0.52%)
Apr 11, 2018	63.25	63.49	63.16	63.26	1,743	-0.10(-0.15%)
Apr 10, 2018	63.35	63.35	63.35	63.35	754	+0.20(+0.31%)
Apr 09, 2018	63.16	63.16	63.16	63.16	464	+0.20(+0.32%)
Apr 06, 2018	63.65	63.76	62.95	62.95	3,318	-0.77(-1.20%)
Apr 05, 2018	63.72	63.72	63.72	63.72	237	+1.16(+1.86%)
Apr 04, 2018	62.56	62.56	62.56	62.56	541	-0.22(-0.35%)
Apr 03, 2018	62.48	62.77	62.45	62.77	1,094	+0.53(+0.86%)
Apr 02, 2018	63.34	63.34	61.89	62.24	4,003	-1.46(-2.29%)
Mar 29, 2018		63.70	63.70	63.70	0	+0.75(+1.19%)
Mar 28, 2018	62.87	62.95	62.87	62.95	553	+0.18(+0.28%)
Mar 27, 2018	63.26	63.35	62.77	62.77	2,774	-0.14(-0.23%)
Mar 26, 2018	62.51	63.02	62.51	62.92	1,043	+0.74(+1.20%)
Mar 23, 2018	63.13	63.13	62.17	62.17	1,603	-0.89(-1.41%)
Mar 22, 2018	63.98	63.98	62.94	63.06	5,954	-1.67(-2.58%)
Mar 21, 2018	64.60	64.73	64.58	64.73	1,462	+0.25(+0.39%)
Mar 20, 2018	64.42	64.48	64.42	64.48	1,479	-0.36(-0.56%)
Mar 16, 2018		64.85	64.85	64.85	13	+0.13(+0.21%)
Mar 14, 2018		64.71	64.71	64.71	0	-0.15(-0.23%)
Mar 13, 2018	65.38	65.38	64.86	64.86	1,888	-0.35(-0.53%)
Mar 12, 2018	65.21	65.21	65.21	65.21	2,976	+0.49(+0.75%)
Mar 09, 2018	64.59	64.72	64.58	64.72	5,563	+0.68(+1.06%)
Mar 08, 2018	64.23	64.23	64.04	64.04	1,980	-0.15(-0.24%)
Mar 07, 2018	64.20	64.20	64.20	64.20	2,495	-0.09(-0.14%)
Mar 06, 2018	63.95	64.30	63.95	64.29	1,684	+0.26(+0.40%)
Mar 05, 2018	63.14	64.05	63.14	64.03	3,840	+0.84(+1.33%)
Mar 02, 2018	62.87	63.19	62.69	63.19	1,400	+0.20(+0.32%)
Mar 01, 2018	63.58	63.84	62.99	62.99	2,035	-1.22(-1.90%)
Feb 27, 2018		64.21	64.21	64.21	46	-0.50(-0.77%)
Feb 26, 2018	64.56	64.70	64.56	64.70	2,024	+0.62(+0.96%)
Feb 23, 2018	64.06	64.09	64.06	64.09	468	+0.12(+0.19%)
Feb 22, 2018			63.84	63.97	3,060	-0.39(-0.60%)
Feb 21, 2018	64.45	64.60	64.24	64.36	6,800	-0.09(-0.15%)
Feb 20, 2018	64.45	64.45	64.45	64.45	388	-0.30(-0.47%)
Feb 16, 2018		64.75	64.75	64.75	0	+0.17(+0.27%)
Feb 15, 2018	64.13	64.58	64.13	64.58	1,758	+1.13(+1.78%)
Feb 14, 2018	63.45	63.45	63.45	63.45	136	+0.34(+0.54%)
Feb 13, 2018	62.62	63.11	62.62	63.11	1,291	+1.14(+1.85%)
Feb 09, 2018		61.96	61.96	61.96	65	-0.60(-0.96%)
Feb 08, 2018	63.21	63.21	62.56	62.56	1,225	-1.15(-1.80%)
Feb 07, 2018	63.43	64.20	63.43	63.71	3,247	+1.04(+1.65%)
Feb 06, 2018	61.72	63.27	61.72	62.67	1,823	-0.95(-1.50%)
Feb 05, 2018	64.69	64.69	63.21	63.63	635	-1.57(-2.41%)
Feb 02, 2018	65.54	65.71	65.20	65.20	5,544	-1.03(-1.55%)
Feb 01, 2018	66.32	66.32	66.13	66.23	1,806	-0.21(-0.32%)
Jan 31, 2018	66.87	66.87	66.44	66.44	2,976	-0.20(-0.30%)
Jan 30, 2018	66.64	67.23	67.23	66.64	656	-0.58(-0.87%)
Jan 29, 2018	68.00	68.00	67.23	67.23	1,289	-0.40(-0.59%)
Jan 26, 2018	67.28	67.62	67.28	67.62	1,876	+0.46(+0.69%)
Jan 25, 2018	67.11	67.16	67.07	67.16	1,130	-0.03(-0.04%)
Jan 24, 2018	67.21	67.21	67.19	67.19	257	+0.20(+0.30%)
Jan 23, 2018	66.72	66.99	66.42	66.99	1,529	+0.22(+0.33%)
Jan 22, 2018	66.60	66.77	66.57	66.77	2,441	+0.49(+0.74%)
Jan 19, 2018	66.27	66.31	66.27	66.27	1,433	+0.39(+0.60%)
Jan 18, 2018	65.80	65.99	65.80	65.88	4,835	-0.15(-0.23%)
Jan 17, 2018	65.67	66.09	65.67	66.03	2,096	+0.59(+0.91%)
Jan 16, 2018	65.56	66.01	65.44	65.44	2,710	-0.41(-0.62%)
Jan 12, 2018		65.85	65.85	65.85	0	+0.69(+1.06%)
Jan 11, 2018	65.15	65.15	65.15	65.15	364	+0.13(+0.20%)
Jan 10, 2018	64.94	64.94	64.92	65.02	513	-0.25(-0.39%)
Jan 09, 2018	65.39	65.44	65.28	65.28	1,271	+0.52(+0.81%)
Jan 04, 2018		64.76	64.76	64.76	159	+0.19(+0.30%)
Jan 03, 2018	64.45	64.56	64.45	64.56	3,145	+0.24(+0.37%)
Jan 02, 2018		64.39	64.26	64.32	2,966	+0.06(+0.10%)
Dec 29, 2017		64.26	64.26	64.26	0	-0.20(-0.32%)
Dec 28, 2017	64.21	64.46	64.21	64.46	942	+0.27(+0.41%)
Dec 27, 2017	64.28	64.32	64.20	64.20	1,616	-0.04(-0.07%)
Dec 26, 2017	64.39	64.39	64.21	64.24	3,042	+0.16(+0.25%)
Dec 21, 2017		64.08	64.08	64.08	115	-0.15(-0.23%)
Dec 20, 2017	64.18	64.23	64.18	64.23	345	-0.19(-0.30%)
Dec 18, 2017		64.43	64.43	64.43	119	+0.29(+0.46%)
Dec 15, 2017	64.07	64.14	64.07	64.14	363	+0.61(+0.96%)
Dec 14, 2017	63.47	63.53	63.47	63.53	1,651	-0.38(-0.59%)
Dec 13, 2017	63.88	63.90	63.88	63.90	795	+0.00(+0.00%)
Dec 12, 2017	63.99	63.99	63.90	63.90	1,515	-0.03(-0.05%)
Dec 11, 2017	63.97	63.97	63.93	63.93	512	-0.07(-0.11%)
Dec 08, 2017	64.00	64.00	64.00	64.00	1,626	+0.43(+0.67%)
Dec 07, 2017	63.60	63.71	63.57	63.58	4,538	+0.12(+0.18%)
Dec 06, 2017	63.60	63.60	63.46	63.46	3,254	-0.19(-0.30%)
Dec 05, 2017	63.82	63.82	63.65	63.65	599	-0.35(-0.54%)
Dec 04, 2017		64.28	64.00	64.00	1,049	+0.49(+0.78%)
Dec 01, 2017	63.63	63.63	62.99	63.50	8,141	-0.41(-0.65%)
Nov 30, 2017	64.04	64.04	63.68	63.92	4,934	+0.60(+0.94%)
Nov 29, 2017	63.32	63.32	63.32	63.32	308	+0.98(+1.57%)
Nov 28, 2017	62.35	62.35	62.34	62.34	546	+0.14(+0.22%)
Nov 27, 2017	62.21	62.21	62.21	62.21	224	+0.06(+0.09%)
Nov 24, 2017	61.87	62.15	61.87	62.15	357	+0.36(+0.58%)
Nov 20, 2017		61.79	61.79	61.79	32	+0.08(+0.12%)
Nov 16, 2017		61.72	61.72	61.72	21	+0.58(+0.95%)
Nov 15, 2017	61.24	61.24	61.14	61.14	545	-0.31(-0.50%)
Nov 14, 2017	61.46	61.46	61.40	61.45	887	+0.31(+0.51%)
Nov 09, 2017		61.14	61.14	61.14	52	-0.07(-0.12%)
Nov 08, 2017	61.21	61.21	61.21	61.21	255	+0.23(+0.38%)
Nov 07, 2017	61.18	61.18	60.98	60.98	4,409	-0.23(-0.37%)
Nov 06, 2017	61.20	61.21	61.20	61.21	722	+0.05(+0.08%)
Nov 03, 2017	61.13	61.16	61.13	61.16	1,734	+0.19(+0.32%)
Nov 01, 2017		60.96	60.96	60.96	185	+0.03(+0.04%)
Oct 31, 2017	60.90	60.94	60.90	60.94	470	-0.27(-0.44%)
Oct 27, 2017		61.20	61.20	61.20	63	+0.12(+0.19%)
Oct 26, 2017	61.10	61.10	61.09	61.09	3,105	+0.11(+0.18%)
Oct 25, 2017	60.82	60.98	60.62	60.98	1,828	-0.30(-0.49%)
Oct 24, 2017	61.28	61.28	61.28	61.28	411	+0.11(+0.18%)
Oct 23, 2017	61.16	61.17	61.12	61.17	1,332	+0.03(+0.05%)
Oct 20, 2017	61.14	61.14	61.14	61.14	119	+0.23(+0.37%)
Oct 19, 2017	60.91	60.91	60.91	60.91	908	+0.11(+0.18%)
Oct 18, 2017	60.78	60.80	60.78	60.80	383	+0.21(+0.35%)
Oct 17, 2017	60.59	60.59	60.55	60.59	6,532	+0.02(+0.03%)
Oct 16, 2017	60.58	60.58	60.58	60.58	187	-0.18(-0.29%)
Oct 13, 2017	60.49	60.75	60.49	60.75	4,840	+0.23(+0.37%)
Oct 12, 2017	60.53	60.53	60.53	60.53	871	+0.10(+0.17%)
Oct 11, 2017	60.45	60.48	60.39	60.42	3,155	+0.09(+0.15%)
Oct 10, 2017	60.29	60.34	60.28	60.33	6,657	+0.03(+0.05%)
Oct 09, 2017	60.38	60.38	60.30	60.30	673	-0.23(-0.37%)
Oct 06, 2017	60.59	60.59	60.50	60.53	1,327	-0.12(-0.19%)
Oct 05, 2017	60.65	60.65	60.64	60.64	1,534	+0.03(+0.04%)
Oct 04, 2017	60.38	60.62	60.38	60.62	1,328	+0.34(+0.56%)
Oct 03, 2017	60.84	60.84	60.20	60.28	1,028	+0.13(+0.22%)
Oct 02, 2017	60.30	62.66	60.09	60.15	7,140	+0.24(+0.41%)
Sep 29, 2017	59.91	59.91	59.91	59.91	179	+0.07(+0.12%)
Sep 28, 2017	59.75	59.84	59.75	59.84	459	-0.35(-0.58%)
Sep 27, 2017	60.18	60.18	60.18	60.18	334	+0.57(+0.96%)
Sep 26, 2017	59.65	59.67	59.61	59.61	7,768	+0.35(+0.59%)
Sep 22, 2017				59.27	202	+0.00(+0.01%)
Sep 21, 2017	59.26	59.26	59.26	59.26	200,121	-0.29(-0.49%)
Sep 20, 2017	59.56	59.56	59.14	59.56	4,862	+0.13(+0.23%)
Sep 19, 2017	59.42	59.42	59.42	59.42	3,105	-0.10(-0.17%)
Sep 18, 2017	59.43	59.56	59.43	59.53	605	+0.23(+0.39%)
Sep 15, 2017	59.45	59.45	59.24	59.30	6,183	-0.17(-0.28%)
Sep 12, 2017				59.46	193	+0.09(+0.15%)
Sep 11, 2017	59.27	59.37	59.27	59.37	544	+0.93(+1.58%)
Sep 08, 2017	58.45	58.45	58.45	58.45	946	+0.22(+0.37%)
Sep 07, 2017	58.28	58.28	58.23	58.23	1,133	-0.31(-0.53%)
Sep 06, 2017	58.54	58.54	58.54	58.54	248	+0.19(+0.33%)
Sep 05, 2017	59.19	59.19	58.25	58.35	5,330	-0.63(-1.07%)
Sep 01, 2017		58.98	58.71	58.98	4,546	+0.27(+0.45%)
Aug 31, 2017	58.59	58.71	58.55	58.71	557	+0.03(+0.04%)
Aug 29, 2017				58.69	23	+0.38(+0.64%)
Aug 28, 2017	58.05	58.31	58.05	58.31	4,539	-0.19(-0.32%)
Aug 25, 2017	58.50	58.57	58.49	58.50	1,405	+0.27(+0.47%)
Aug 24, 2017	58.54	58.54	58.15	58.23	1,250	+0.11(+0.18%)
Aug 23, 2017	58.36	58.45	58.12	58.12	2,325	-0.22(-0.37%)
Aug 22, 2017	58.35	58.40	58.34	58.34	524	+0.50(+0.86%)
Aug 21, 2017	57.84	57.84	57.84	57.84	248	-0.02(-0.03%)
Aug 18, 2017	57.90	58.09	57.86	57.86	3,086	-0.97(-1.65%)
Aug 16, 2017				58.83	20	+0.11(+0.19%)
Aug 15, 2017	59.13	59.13	58.58	58.72	2,299	+0.14(+0.23%)
Aug 14, 2017	58.58	58.58	58.58	58.58	370	+0.26(+0.45%)
Aug 11, 2017	58.35	58.35	58.32	58.32	611	-0.05(-0.09%)
Aug 10, 2017	58.53	58.53	58.26	58.37	2,044	-0.48(-0.81%)
Aug 09, 2017	58.86	58.86	58.85	58.85	700	-0.35(-0.59%)
Aug 08, 2017	59.29	59.29	59.20	59.20	728	+0.20(+0.34%)
Aug 04, 2017				58.99	56	+0.09(+0.15%)
Aug 03, 2017	59.19	59.19	58.90	58.90	5,055	-0.26(-0.44%)
Aug 02, 2017	59.18	59.18	59.02	59.16	4,003	-0.18(-0.31%)
Aug 01, 2017	59.11	59.35	59.11	59.35	7,920	+0.03(+0.04%)
Jul 31, 2017	59.29	59.32	59.29	59.32	817	+0.09(+0.15%)
Jul 28, 2017	58.91	59.23	58.91	59.23	1,925	-0.08(-0.13%)
Jul 27, 2017	59.26	59.30	59.00	59.30	5,878	-0.05(-0.09%)
Jul 26, 2017	59.26	59.43	59.24	59.36	817	-0.11(-0.19%)
Jul 25, 2017	59.55	59.62	59.44	59.47	281,013	+0.18(+0.31%)
Jul 21, 2017				59.29	10	+0.20(+0.34%)
Jul 20, 2017	59.08	59.23	59.08	59.09	4,298	-0.05(-0.09%)
Jul 19, 2017	59.11	59.15	59.02	59.14	6,403	+0.33(+0.57%)
Jul 18, 2017	58.81	58.81	58.81	58.81	191	-0.37(-0.62%)
Jul 17, 2017	58.50	59.18	58.50	59.18	388	+0.30(+0.50%)
Jul 14, 2017	58.64	58.88	58.64	58.88	2,007	+0.17(+0.29%)
Jul 13, 2017	58.71	58.71	58.71	58.71	175	+0.11(+0.19%)
Jul 12, 2017	58.60	58.60	58.60	58.60	668	+0.45(+0.77%)
Jul 11, 2017	58.15	58.15	58.15	58.15	2,785	-0.23(-0.39%)
Jul 10, 2017	58.20	58.38	58.20	58.38	6,074	-0.04(-0.07%)
Jul 07, 2017	58.50	58.50	58.42	58.42	442	-0.31(-0.53%)
Jul 05, 2017				58.73	130	-0.23(-0.39%)
Jul 03, 2017	58.58	58.96	58.58	58.96	438	+0.17(+0.29%)
Jun 30, 2017	58.29	58.80	58.29	58.79	1,971	+0.08(+0.13%)
Jun 29, 2017	58.71	58.71	58.71	58.71	3,045	-0.21(-0.35%)
Jun 28, 2017	59.15	59.15	58.92	58.92	298	+0.18(+0.31%)
Jun 27, 2017	58.74	58.74	58.74	58.74	256	-0.08(-0.13%)
Jun 26, 2017	58.81	58.81	58.81	58.81	296	+0.11(+0.18%)
Jun 23, 2017	58.75	58.87	58.65	58.70	2,872	+0.23(+0.38%)
Jun 22, 2017	58.60	58.79	58.48	58.48	10,344	-0.27(-0.46%)
Jun 21, 2017	58.75	58.75	58.75	58.75	146	-0.27(-0.46%)
Jun 20, 2017	59.61	59.61	59.02	59.02	5,225	-0.42(-0.70%)
Jun 19, 2017	58.88	59.44	58.88	59.44	349	+0.46(+0.78%)
Jun 16, 2017	59.50	59.50	58.95	58.98	921	-0.15(-0.26%)
Jun 15, 2017	58.92	59.13	58.86	59.13	4,420	+0.02(+0.03%)
Jun 13, 2017				59.11	67	+0.42(+0.72%)
Jun 12, 2017	58.69	58.69	58.69	58.69	3,011	-0.01(-0.01%)
Jun 09, 2017	58.70	58.70	58.70	58.70	1,535	+0.22(+0.37%)
Jun 08, 2017	58.66	58.66	58.48	58.48	615	-0.04(-0.07%)
Jun 07, 2017	58.42	58.52	58.42	58.52	1,423	+0.12(+0.21%)
Jun 06, 2017	58.40	58.40	58.40	58.40	286	-0.40(-0.67%)
Jun 05, 2017	58.80	58.80	58.80	58.80	298	-0.28(-0.47%)
Jun 02, 2017	58.92	59.11	58.92	59.08	678	+0.31(+0.53%)

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.