Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	65.01	65.56	64.87	65.40	105,084	+0.34(+0.53%)
May 30, 2019	65.25	65.56	64.87	65.06	95,802	-0.10(-0.15%)
May 29, 2019	66.18	66.18	65.09	65.16	115,163	-1.03(-1.56%)
May 28, 2019	67.29	67.29	66.03	66.19	63,266	-0.97(-1.45%)
May 24, 2019	67.28	67.54	67.16	67.16	452,065	-0.09(-0.14%)
May 23, 2019	66.93	67.26	66.78	67.26	1,063,463	+0.50(+0.75%)
May 22, 2019	66.37	66.82	66.37	66.75	41,039	+0.46(+0.70%)
May 21, 2019	66.33	66.72	66.21	66.29	35,699	+0.07(+0.11%)
May 20, 2019	66.28	66.56	65.94	66.22	69,961	+0.09(+0.13%)
May 17, 2019	65.48	66.34	65.48	66.13	38,478	+0.34(+0.52%)
May 16, 2019	65.34	65.99	65.34	65.79	85,215	+0.40(+0.60%)
May 15, 2019	65.53	65.71	65.33	65.39	44,857	-0.08(-0.12%)
May 14, 2019	65.95	65.95	65.41	65.47	73,912	-0.48(-0.72%)
May 13, 2019	65.03	66.04	65.03	65.95	80,998	+0.71(+1.08%)
May 10, 2019	64.03	65.25	64.03	65.24	91,358	+1.11(+1.73%)
May 09, 2019	64.17	64.37	63.83	64.13	45,350	-0.02(-0.03%)
May 08, 2019	65.00	65.00	64.13	64.15	68,003	-0.95(-1.45%)
May 07, 2019	65.20	65.36	64.81	65.10	72,339	-0.19(-0.29%)
May 06, 2019	65.63	65.83	65.21	65.29	91,216	-0.38(-0.58%)
May 03, 2019	65.27	65.77	65.27	65.67	39,828	+0.40(+0.62%)
May 02, 2019	65.24	65.53	64.86	65.27	53,048	-0.11(-0.17%)
May 01, 2019	65.91	66.02	65.38	65.38	118,455	-0.67(-1.02%)
Apr 30, 2019	64.99	66.10	64.99	66.05	52,231	+1.02(+1.57%)
Apr 29, 2019	65.43	65.43	64.78	65.03	87,067	-0.35(-0.54%)
Apr 26, 2019	65.60	65.87	65.33	65.38	76,956	+0.14(+0.21%)
Apr 25, 2019	64.74	65.49	64.74	65.24	48,462	+0.20(+0.30%)
Apr 24, 2019	64.73	65.23	64.68	65.05	66,002	+0.42(+0.65%)
Apr 23, 2019	64.47	64.72	64.20	64.63	313,014	+0.26(+0.40%)
Apr 22, 2019	64.36	64.54	64.27	64.37	35,148	-0.08(-0.13%)
Apr 18, 2019	64.61	64.86	64.45	64.45	80,107	+0.07(+0.10%)
Apr 17, 2019	64.60	64.71	64.37	64.39	36,898	-0.21(-0.33%)
Apr 16, 2019	65.44	65.57	64.53	64.60	70,831	-0.86(-1.31%)
Apr 15, 2019	65.55	65.69	65.35	65.46	81,198	-0.03(-0.05%)
Apr 12, 2019	65.01	65.52	64.78	65.49	54,004	+0.31(+0.47%)
Apr 11, 2019	64.86	65.18	64.86	65.18	44,666	+0.37(+0.57%)
Apr 10, 2019	65.11	65.59	64.74	64.81	69,398	-0.22(-0.33%)
Apr 09, 2019	64.91	65.08	64.76	65.03	85,593	+0.15(+0.23%)
Apr 08, 2019	65.27	65.27	64.80	64.88	81,581	-0.47(-0.71%)
Apr 05, 2019	64.78	65.39	64.72	65.35	88,432	+0.60(+0.92%)
Apr 04, 2019	65.13	65.13	64.42	64.75	166,481	-0.22(-0.34%)
Apr 03, 2019	64.96	65.20	64.58	64.97	236,955	-0.05(-0.08%)
Apr 02, 2019	65.18	65.18	64.72	65.02	224,358	-0.05(-0.08%)
Apr 01, 2019	65.50	65.50	64.67	65.07	491,151	-0.40(-0.60%)
Mar 29, 2019	65.07	65.51	64.95	65.47	139,962	+0.32(+0.49%)
Mar 28, 2019	65.91	65.91	64.91	65.15	176,582	-0.72(-1.09%)
Mar 27, 2019	66.40	66.40	65.61	65.86	203,015	-0.45(-0.68%)
Mar 26, 2019	65.96	66.32	65.94	66.31	106,592	+0.45(+0.68%)
Mar 25, 2019	65.86	66.02	65.59	65.86	73,500	+0.07(+0.10%)
Mar 22, 2019	65.55	66.20	65.55	65.79	157,064	+0.46(+0.70%)
Mar 21, 2019	64.71	65.46	64.60	65.34	57,436	+0.67(+1.04%)
Mar 20, 2019	64.61	65.16	64.37	64.67	47,434	-0.07(-0.11%)
Mar 19, 2019	65.42	65.42	64.55	64.74	124,375	-0.74(-1.13%)
Mar 18, 2019	65.72	65.82	65.26	65.48	60,084	-0.25(-0.38%)
Mar 15, 2019	65.53	65.91	65.20	65.72	359,352	+0.28(+0.43%)
Mar 14, 2019	65.57	65.85	65.27	65.45	103,548	-0.08(-0.13%)
Mar 13, 2019	65.37	65.62	65.31	65.53	105,928	+0.10(+0.15%)
Mar 12, 2019	65.13	65.48	65.09	65.43	85,867	+0.42(+0.65%)
Mar 11, 2019	64.61	65.04	64.52	65.01	145,249	+0.46(+0.72%)
Mar 08, 2019	64.39	64.55	64.06	64.54	90,346	+0.25(+0.39%)
Mar 07, 2019	64.30	64.67	64.14	64.29	156,190	+0.19(+0.30%)
Mar 06, 2019	64.15	64.32	63.88	64.10	74,029	-0.02(-0.03%)
Mar 05, 2019	64.20	64.31	64.00	64.12	92,257	-0.11(-0.17%)
Mar 04, 2019	64.26	64.26	63.64	64.23	91,638	+0.11(+0.17%)

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.