Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	71.32	71.50	71.28	71.50	6,784,911	+0.31(+0.44%)
May 30, 2019	71.06	71.21	71.00	71.18	2,592,262	+0.19(+0.27%)
May 29, 2019	71.07	71.17	70.99	70.99	3,614,895	-0.02(-0.02%)
May 28, 2019	70.98	71.02	70.92	71.01	2,197,736	+0.15(+0.21%)
May 24, 2019	70.86	70.88	70.82	70.86	2,035,956	+0.00(+0.00%)
May 23, 2019	70.69	70.92	70.69	70.86	6,135,528	+0.25(+0.36%)
May 22, 2019	70.52	70.65	70.52	70.61	4,601,610	+0.13(+0.19%)
May 21, 2019	70.51	70.52	70.46	70.48	2,009,459	-0.03(-0.05%)
May 20, 2019	70.60	70.64	70.51	70.51	2,516,730	-0.09(-0.12%)
May 17, 2019	70.68	70.69	70.55	70.60	1,857,896	+0.02(+0.02%)
May 16, 2019	70.63	70.63	70.57	70.58	2,142,639	-0.10(-0.15%)
May 15, 2019	70.71	70.73	70.61	70.69	2,232,522	+0.10(+0.15%)
May 14, 2019	70.56	70.59	70.54	70.58	5,150,955	+0.04(+0.06%)
May 13, 2019	70.52	70.59	70.51	70.54	3,941,944	+0.15(+0.21%)
May 10, 2019	70.41	70.48	70.38	70.39	5,382,976	-0.01(-0.01%)
May 09, 2019	70.46	70.48	70.30	70.40	2,215,555	+0.07(+0.10%)
May 08, 2019	70.44	70.47	70.33	70.33	5,464,301	-0.05(-0.07%)
May 07, 2019	70.38	70.42	70.34	70.38	3,707,810	+0.19(+0.27%)
May 06, 2019	70.30	70.34	70.19	70.19	2,600,227	+0.00(+0.00%)
May 03, 2019	70.18	70.24	70.14	70.19	2,159,609	+0.13(+0.19%)
May 02, 2019	70.17	70.18	70.01	70.06	2,370,778	-0.16(-0.22%)
May 01, 2019	70.23	70.44	70.17	70.22	2,340,452	+0.00(+0.01%)
Apr 30, 2019	70.08	70.21	70.08	70.21	2,739,866	+0.10(+0.15%)
Apr 29, 2019	70.16	70.18	70.08	70.11	2,003,800	-0.15(-0.21%)
Apr 26, 2019	70.26	70.29	70.23	70.26	1,870,799	+0.16(+0.22%)
Apr 25, 2019	70.12	70.15	70.05	70.10	1,427,596	-0.02(-0.02%)
Apr 24, 2019	70.08	70.13	70.04	70.12	1,580,193	+0.18(+0.26%)
Apr 23, 2019	69.90	69.95	69.88	69.94	3,048,002	+0.12(+0.17%)
Apr 22, 2019	69.89	69.89	69.78	69.82	2,121,731	-0.07(-0.10%)
Apr 18, 2019	69.90	69.94	69.84	69.89	1,850,045	+0.10(+0.14%)
Apr 17, 2019	69.79	69.88	69.78	69.79	2,072,605	+0.00(+0.00%)
Apr 16, 2019	69.84	69.86	69.77	69.79	2,308,418	-0.12(-0.17%)
Apr 15, 2019	69.89	69.93	69.88	69.91	1,927,118	+0.02(+0.02%)
Apr 12, 2019	69.96	69.98	69.89	69.89	2,100,484	-0.13(-0.19%)
Apr 11, 2019	70.08	70.09	70.00	70.02	3,046,296	-0.12(-0.17%)
Apr 10, 2019	70.08	70.16	70.08	70.15	3,936,777	+0.10(+0.14%)
Apr 09, 2019	70.06	70.09	70.01	70.05	2,212,748	+0.10(+0.15%)
Apr 08, 2019	70.02	70.02	69.91	69.95	4,374,826	-0.07(-0.10%)
Apr 05, 2019	69.91	70.02	69.90	70.02	2,458,040	+0.05(+0.07%)
Apr 04, 2019	69.92	69.97	69.89	69.96	1,828,695	+0.07(+0.10%)
Apr 03, 2019	69.89	69.93	69.85	69.89	2,510,510	-0.10(-0.14%)
Apr 02, 2019	69.99	70.06	69.95	69.99	7,270,526	+0.03(+0.05%)
Apr 01, 2019	70.13	70.13	69.92	69.95	4,735,138	-0.28(-0.40%)
Mar 29, 2019	70.15	70.25	70.14	70.23	2,238,945	-0.05(-0.07%)
Mar 28, 2019	70.26	70.31	70.19	70.28	2,101,750	+0.03(+0.05%)
Mar 27, 2019	70.23	70.34	70.21	70.25	2,452,617	+0.13(+0.18%)
Mar 26, 2019	70.06	70.18	70.03	70.12	4,077,075	+0.02(+0.02%)
Mar 25, 2019	70.03	70.23	69.97	70.10	2,351,122	+0.09(+0.12%)
Mar 22, 2019	69.92	70.06	69.86	70.02	3,160,184	+0.38(+0.55%)
Mar 21, 2019	69.65	69.68	69.63	69.64	2,289,240	+0.02(+0.02%)
Mar 20, 2019	69.38	69.64	69.36	69.62	2,922,922	+0.30(+0.44%)
Mar 19, 2019	69.28	69.37	69.26	69.31	3,123,611	-0.03(-0.05%)
Mar 18, 2019	69.36	69.38	69.29	69.35	6,177,302	-0.04(-0.06%)
Mar 15, 2019	69.38	69.44	69.33	69.39	1,894,839	+0.13(+0.19%)
Mar 14, 2019	69.33	69.33	69.22	69.26	4,691,016	-0.06(-0.09%)
Mar 13, 2019	69.33	69.35	69.30	69.32	1,524,145	-0.03(-0.05%)
Mar 12, 2019	69.25	69.38	69.23	69.36	2,263,806	+0.16(+0.24%)
Mar 11, 2019	69.24	69.24	69.19	69.19	2,185,919	-0.03(-0.05%)
Mar 08, 2019	69.18	69.25	69.11	69.23	5,072,593	+0.09(+0.13%)
Mar 07, 2019	69.07	69.18	69.03	69.14	2,684,172	+0.20(+0.29%)
Mar 06, 2019	68.92	69.00	68.89	68.94	1,882,982	+0.09(+0.13%)
Mar 05, 2019	68.76	68.87	68.75	68.86	2,224,469	+0.05(+0.08%)
Mar 04, 2019	68.80	68.85	68.75	68.80	2,925,855	+0.12(+0.18%)

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.