Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	64.96	66.02	64.81	65.91	247,381	+0.89(+1.36%)
May 30, 2019	65.42	65.86	64.63	65.02	275,156	-0.24(-0.37%)
May 29, 2019	65.67	65.88	65.11	65.26	422,530	-0.43(-0.66%)
May 28, 2019	66.51	66.61	65.63	65.70	237,824	-0.69(-1.04%)
May 24, 2019	66.62	67.08	66.36	66.39	173,452	-0.16(-0.24%)
May 23, 2019	66.29	66.56	66.04	66.55	230,569	+0.17(+0.25%)
May 22, 2019	66.00	66.48	65.76	66.38	231,087	+0.43(+0.66%)
May 21, 2019	65.88	66.43	65.67	65.95	172,926	+0.08(+0.12%)
May 20, 2019	66.00	66.59	65.71	65.87	159,796	-0.22(-0.33%)
May 17, 2019	65.59	66.45	65.59	66.08	231,104	+0.30(+0.45%)
May 16, 2019	65.18	66.35	65.17	65.79	157,926	+0.34(+0.52%)
May 15, 2019	65.42	65.84	65.25	65.45	193,325	-0.02(-0.04%)
May 14, 2019	66.20	66.20	65.36	65.47	187,315	-0.85(-1.28%)
May 13, 2019	65.11	66.38	65.11	66.32	251,829	+0.66(+1.01%)
May 10, 2019	64.85	65.67	64.40	65.66	178,569	+0.82(+1.26%)
May 09, 2019	64.67	65.09	64.19	64.84	171,246	+0.26(+0.40%)
May 08, 2019	65.76	65.76	64.50	64.59	211,722	-1.10(-1.68%)
May 07, 2019	66.26	66.48	65.43	65.69	235,349	-0.63(-0.95%)
May 06, 2019	65.55	66.49	65.46	66.32	401,743	+0.75(+1.15%)
May 03, 2019	64.34	65.60	64.07	65.57	330,485	+1.40(+2.18%)
May 02, 2019	64.12	64.98	63.12	64.17	279,847	-0.08(-0.12%)
May 01, 2019	65.00	65.00	64.19	64.25	211,080	-0.84(-1.29%)
Apr 30, 2019	64.14	65.27	63.69	65.09	359,910	+1.01(+1.58%)
Apr 29, 2019	64.19	64.27	63.25	64.07	296,954	-0.17(-0.26%)
Apr 26, 2019	64.32	64.90	63.95	64.24	202,971	+0.27(+0.42%)
Apr 25, 2019	63.78	64.20	63.36	63.97	158,387	+0.00(+0.00%)
Apr 24, 2019	63.85	64.51	63.74	63.97	159,719	+0.26(+0.40%)
Apr 23, 2019	63.58	64.15	63.53	63.71	258,875	+0.22(+0.34%)
Apr 22, 2019	63.47	63.69	63.02	63.50	179,699	-0.06(-0.09%)
Apr 18, 2019	64.06	64.23	63.42	63.55	164,930	-0.21(-0.33%)
Apr 17, 2019	64.07	64.24	63.69	63.76	159,121	-0.31(-0.49%)
Apr 16, 2019	65.34	65.72	64.02	64.07	234,528	-1.30(-1.99%)
Apr 15, 2019	65.16	65.66	65.11	65.38	186,096	+0.22(+0.33%)
Apr 12, 2019	64.87	65.28	64.33	65.16	247,520	+0.15(+0.23%)
Apr 11, 2019	64.90	65.20	64.69	65.01	291,081	+0.18(+0.28%)
Apr 10, 2019	65.83	66.25	64.70	64.83	421,707	-0.82(-1.24%)
Apr 09, 2019	65.98	66.04	65.49	65.64	161,732	-0.20(-0.30%)
Apr 08, 2019	66.47	66.47	65.73	65.84	177,170	-0.78(-1.18%)
Apr 05, 2019	65.77	66.67	65.57	66.62	132,895	+0.94(+1.42%)
Apr 04, 2019	65.74	65.79	65.15	65.69	203,361	+0.24(+0.37%)
Apr 03, 2019	65.26	65.79	64.57	65.45	276,686	+0.23(+0.36%)
Apr 02, 2019	65.50	65.50	64.75	65.22	195,410	-0.17(-0.26%)
Apr 01, 2019	65.71	65.71	65.03	65.38	293,497	-0.33(-0.50%)
Mar 29, 2019	65.58	65.80	65.01	65.71	263,787	+0.21(+0.32%)
Mar 28, 2019	66.18	66.55	64.97	65.50	137,968	-0.66(-1.00%)
Mar 27, 2019	66.54	66.54	65.64	66.17	245,365	-0.42(-0.62%)
Mar 26, 2019	66.00	66.83	65.78	66.58	237,069	+0.51(+0.77%)
Mar 25, 2019	65.92	66.34	65.38	66.07	309,945	+0.36(+0.55%)
Mar 22, 2019	65.81	66.63	65.63	65.71	267,667	-0.09(-0.13%)
Mar 21, 2019	65.08	66.28	65.08	65.80	260,317	+0.71(+1.09%)
Mar 20, 2019	65.46	65.78	64.98	65.09	413,124	-0.30(-0.45%)
Mar 19, 2019	66.38	66.42	65.14	65.38	259,469	-1.06(-1.60%)
Mar 18, 2019	66.66	66.98	66.08	66.45	166,276	-0.22(-0.34%)
Mar 15, 2019	66.54	67.09	66.15	66.67	488,658	+0.53(+0.80%)
Mar 14, 2019	66.57	66.69	66.07	66.14	250,598	-0.37(-0.55%)
Mar 13, 2019	67.01	67.12	66.42	66.51	288,811	-0.48(-0.72%)
Mar 12, 2019	66.70	67.33	66.58	66.99	192,461	+0.29(+0.43%)
Mar 11, 2019	65.98	66.77	65.58	66.70	498,433	+0.76(+1.15%)
Mar 08, 2019	66.31	66.75	65.61	65.94	313,967	-0.08(-0.12%)
Mar 07, 2019	65.81	66.41	65.74	66.02	272,627	+0.49(+0.74%)
Mar 06, 2019	65.22	65.67	64.87	65.54	279,404	+0.30(+0.45%)
Mar 05, 2019	66.01	66.73	65.18	65.24	219,687	-1.12(-1.69%)
Mar 04, 2019	65.50	66.40	65.12	66.36	390,444	+1.09(+1.67%)

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.