Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	68.49	68.60	68.38	68.44	1,873	-0.48(-0.69%)
May 30, 2019	69.06	69.23	68.85	68.92	9,672	+0.20(+0.29%)
May 29, 2019	68.89	68.94	68.72	68.72	14,651	-0.49(-0.71%)
May 28, 2019	70.09	70.09	69.20	69.21	14,530	-0.69(-0.99%)
May 24, 2019	70.23	70.23	69.73	69.90	23,586	+0.39(+0.56%)
May 23, 2019	69.63	69.87	69.51	69.51	558	-0.86(-1.22%)
May 22, 2019	70.40	70.41	70.31	70.36	1,526	-0.16(-0.23%)
May 21, 2019	70.27	70.57	70.27	70.53	16,102	+0.70(+1.01%)
May 20, 2019	70.40	70.40	69.75	69.82	3,137	-0.35(-0.50%)
May 17, 2019	70.32	70.39	70.10	70.17	1,432	-0.29(-0.42%)
May 16, 2019	70.32	70.79	70.32	70.47	8,340	+0.32(+0.45%)
May 15, 2019	69.60	70.27	69.60	70.15	1,079	+0.29(+0.41%)
May 14, 2019	69.69	70.16	69.69	69.86	8,057	+0.38(+0.54%)
May 13, 2019	70.71	70.71	69.33	69.49	4,198	-1.33(-1.87%)
May 10, 2019	70.33	70.81	69.77	70.81	2,314	+0.31(+0.44%)
May 09, 2019	69.91	70.50	69.91	70.50	536	-0.03(-0.04%)
May 08, 2019	70.99	70.99	70.53	70.53	1,204	-0.16(-0.23%)
May 07, 2019	71.22	71.22	70.52	70.69	28,825	-0.91(-1.28%)
May 06, 2019	71.74	71.75	71.13	71.60	3,408	-0.21(-0.30%)
May 03, 2019	71.52	71.82	71.52	71.82	2,534	+0.64(+0.90%)
May 02, 2019	71.21	71.21	70.97	71.18	2,073	+0.06(+0.09%)
May 01, 2019	71.95	71.95	71.12	71.12	6,695	-0.73(-1.01%)
Apr 30, 2019	71.46	71.84	71.26	71.84	2,779	+0.35(+0.48%)
Apr 29, 2019	71.68	71.68	71.50	71.50	2,689	-0.01(-0.02%)
Apr 26, 2019	71.32	71.51	71.10	71.51	771	+0.43(+0.60%)
Apr 25, 2019	71.01	71.23	70.95	71.08	1,874	-0.48(-0.68%)
Apr 24, 2019	71.48	71.72	71.48	71.57	4,254	+0.19(+0.26%)
Apr 23, 2019	70.92	71.40	70.92	71.38	3,021	+0.68(+0.96%)
Apr 22, 2019	70.66	70.70	70.61	70.70	2,123	-0.25(-0.36%)
Apr 18, 2019	70.99	71.14	70.89	70.95	3,747	+0.23(+0.32%)
Apr 17, 2019	70.72	70.83	70.68	70.72	2,495	-0.31(-0.44%)
Apr 16, 2019	71.09	71.11	71.04	71.04	1,178	-0.13(-0.19%)
Apr 15, 2019	71.32	71.32	71.13	71.17	1,800	-0.04(-0.06%)
Apr 12, 2019	71.08	71.21	70.94	71.21	1,102	+0.47(+0.66%)
Apr 11, 2019	70.76	70.76	70.59	70.74	1,275	+0.32(+0.45%)
Apr 10, 2019	70.23	70.50	70.17	70.42	2,027	+0.36(+0.51%)
Apr 09, 2019	70.34	70.34	70.06	70.06	4,873	-0.47(-0.67%)
Apr 08, 2019	70.72	70.72	70.36	70.54	1,619	-0.03(-0.04%)
Apr 05, 2019	70.50	70.56	70.44	70.56	3,637	+0.42(+0.60%)
Apr 04, 2019	70.15	70.17	70.10	70.14	2,428	+0.17(+0.25%)
Apr 03, 2019	70.13	70.18	69.91	69.97	5,268	+0.23(+0.33%)
Apr 02, 2019	70.03	70.03	69.65	69.74	2,965	-0.17(-0.24%)
Apr 01, 2019	69.50	69.90	69.50	69.90	1,889	+0.70(+1.02%)
Mar 29, 2019	68.98	69.21	68.98	69.20	1,653	+0.34(+0.50%)
Mar 28, 2019	68.73	68.86	68.73	68.86	845	+0.30(+0.44%)
Mar 27, 2019	68.81	68.81	68.56	68.56	2,030	-0.09(-0.13%)
Mar 26, 2019	68.59	68.73	68.32	68.65	4,631	+0.49(+0.72%)
Mar 25, 2019	68.02	68.25	68.02	68.16	2,577	+0.02(+0.02%)
Mar 22, 2019	68.43	68.43	68.14	68.14	330	-1.01(-1.46%)
Mar 21, 2019	68.95	69.23	68.95	69.15	2,107	+0.99(+1.46%)
Mar 20, 2019	68.77	68.77	68.16	68.16	2,465	-0.45(-0.66%)
Mar 19, 2019	69.02	69.08	68.51	68.61	4,829	-0.24(-0.35%)
Mar 18, 2019	68.77	68.88	68.57	68.86	1,972	+0.31(+0.45%)
Mar 15, 2019	68.62	68.95	68.55	68.55	4,870	+0.15(+0.22%)
Mar 14, 2019	68.40	68.53	68.31	68.39	15,923	-0.17(-0.25%)
Mar 13, 2019	68.76	68.78	68.56	68.57	6,236	+0.33(+0.48%)
Mar 12, 2019	68.39	68.39	68.24	68.24	433	+0.11(+0.15%)
Mar 11, 2019	67.77	68.13	67.77	68.13	2,819	+0.73(+1.08%)
Mar 08, 2019	67.35	67.41	67.16	67.41	1,771	-0.14(-0.21%)
Mar 07, 2019	67.52	67.78	67.49	67.55	811	-0.47(-0.69%)
Mar 06, 2019	68.39	68.39	68.01	68.01	4,429	-0.50(-0.72%)
Mar 05, 2019	68.61	68.61	68.51	68.51	3,105	-0.06(-0.09%)
Mar 04, 2019	69.37	69.37	68.52	68.57	12,094	-0.38(-0.55%)
Mar 01, 2019	69.09	69.09	68.73	68.95	3,210	+0.33(+0.48%)
Feb 28, 2019	68.62	68.62	68.62	68.62	284	-0.02(-0.03%)
Feb 27, 2019	68.68	68.68	68.63	68.64	451	-0.01(-0.01%)
Feb 26, 2019	68.93	68.93	68.65	68.65	5,886	-0.17(-0.24%)
Feb 25, 2019	69.15	69.18	68.76	68.82	7,563	-0.16(-0.24%)
Feb 22, 2019	69.86	69.86	68.73	68.98	6,752	+0.35(+0.51%)
Feb 21, 2019	68.34	68.66	68.34	68.63	3,665	+0.02(+0.03%)
Feb 20, 2019	68.43	68.73	68.43	68.61	1,509	+0.11(+0.16%)
Feb 19, 2019	68.47	68.59	68.20	68.51	6,719	+0.21(+0.30%)
Feb 15, 2019	68.10	68.30	68.10	68.30	1,660	+0.60(+0.89%)
Feb 14, 2019	67.81	67.88	67.58	67.70	3,530	-0.14(-0.21%)
Feb 13, 2019	67.64	68.01	67.64	67.84	7,998	+0.23(+0.34%)
Feb 12, 2019	68.60	68.60	67.56	67.61	2,619	+0.75(+1.12%)
Feb 11, 2019	68.27	68.27	66.76	66.86	7,334	+0.31(+0.46%)
Feb 08, 2019	66.40	66.57	66.39	66.56	11,402	-0.09(-0.13%)
Feb 07, 2019	66.59	66.65	66.40	66.65	979	-0.16(-0.23%)
Feb 06, 2019	66.85	66.88	66.76	66.80	1,329	-0.09(-0.13%)
Feb 05, 2019	67.60	67.60	66.72	66.89	3,095	+0.24(+0.36%)
Feb 04, 2019	66.45	66.65	66.17	66.65	3,313	+0.31(+0.47%)
Feb 01, 2019	66.50	66.50	66.14	66.34	5,092	+0.14(+0.21%)
Jan 31, 2019	65.93	66.20	65.50	66.20	3,911	+0.55(+0.84%)
Jan 30, 2019	66.93	66.93	65.27	65.65	3,595	+0.43(+0.66%)
Jan 29, 2019	65.05	65.22	65.05	65.21	2,035	+0.28(+0.43%)
Jan 28, 2019	64.89	64.98	64.86	64.94	2,034	-0.11(-0.17%)
Jan 25, 2019	65.35	65.35	65.05	65.05	1,771	+0.38(+0.59%)
Jan 24, 2019	64.47	64.72	64.39	64.66	2,628	+0.33(+0.51%)
Jan 23, 2019	64.59	64.65	64.26	64.34	4,833	+0.09(+0.14%)
Jan 22, 2019	64.81	64.81	64.11	64.24	2,913	-0.79(-1.21%)
Jan 18, 2019	64.72	65.08	64.54	65.03	6,974	+0.95(+1.49%)
Jan 17, 2019	64.13	64.36	63.79	64.08	5,959	+0.38(+0.60%)
Jan 16, 2019	63.81	63.81	63.58	63.69	8,536	+0.20(+0.31%)
Jan 15, 2019	63.35	63.49	63.35	63.49	2,224	+0.34(+0.55%)
Jan 14, 2019	63.41	63.41	63.14	63.15	2,176	-0.35(-0.54%)
Jan 11, 2019	62.94	63.49	62.94	63.49	3,431	+0.21(+0.33%)
Jan 10, 2019	62.70	63.50	62.70	63.28	4,477	+0.43(+0.69%)
Jan 09, 2019	62.91	62.91	62.64	62.85	2,669	+0.42(+0.67%)
Jan 08, 2019	62.33	62.53	62.13	62.44	1,038	+0.78(+1.27%)
Jan 07, 2019	61.61	62.20	61.61	61.65	2,897	+0.36(+0.59%)
Jan 04, 2019	61.25	61.55	61.15	61.29	1,771	+1.48(+2.47%)
Jan 03, 2019	60.33	60.33	59.82	59.82	284	-0.70(-1.16%)
Jan 02, 2019	60.52	60.52	60.52	60.52	148	-0.34(-0.55%)
Dec 31, 2018	60.50	60.93	60.50	60.86	1,771	+0.23(+0.39%)
Dec 28, 2018	60.75	61.06	60.42	60.62	19,151	+0.11(+0.18%)
Dec 27, 2018	58.87	60.51	58.64	60.51	14,097	+0.59(+0.99%)
Dec 26, 2018	58.07	59.92	58.07	59.92	94,568	+1.93(+3.33%)
Dec 24, 2018	58.55	58.73	57.93	57.99	4,317	-1.46(-2.46%)
Dec 21, 2018	60.53	60.53	59.45	59.45	5,013	-0.54(-0.90%)
Dec 20, 2018	60.99	61.09	59.88	59.99	36,070	-1.26(-2.06%)
Dec 19, 2018	62.43	62.51	61.25	61.25	1,783	-0.75(-1.20%)
Dec 18, 2018	62.28	62.41	61.64	62.00	3,428	-0.03(-0.05%)
Dec 17, 2018	62.80	62.80	62.03	62.03	826	-1.24(-1.96%)
Dec 14, 2018	63.55	63.55	63.27	63.27	3,676	-0.81(-1.26%)
Dec 13, 2018	64.08	64.08	64.08	64.08	162	-0.26(-0.40%)
Dec 12, 2018	64.74	64.74	64.34	64.34	438	+0.40(+0.62%)
Dec 11, 2018	64.38	64.38	63.94	63.94	192	-0.24(-0.37%)
Dec 10, 2018	63.02	64.18	63.02	64.18	318	-0.30(-0.47%)
Dec 07, 2018	65.32	65.32	64.48	64.48	668	-0.14(-0.22%)
Dec 06, 2018	65.50	65.50	64.06	64.62	2,213	-0.91(-1.38%)
Dec 04, 2018	66.95	67.27	65.53	65.53	4,567	-1.79(-2.65%)
Dec 03, 2018	68.98	68.98	66.77	67.32	21,488	+0.68(+1.02%)
Nov 30, 2018	66.63	66.63	66.63	66.63	111	+0.00(+0.00%)
Nov 29, 2018	66.53	66.63	66.53	66.63	495	+0.07(+0.11%)
Nov 28, 2018	66.05	66.56	66.05	66.56	7,247	+0.97(+1.48%)
Nov 27, 2018	65.50	65.61	65.38	65.58	26,106	-0.16(-0.25%)
Nov 26, 2018	65.67	65.75	65.67	65.75	1,443	+0.56(+0.85%)
Nov 23, 2018	65.19	65.19	65.19	65.19	111	+0.00(+0.00%)
Nov 21, 2018		65.19	65.19	65.19	0	+0.47(+0.72%)
Nov 20, 2018	65.20	65.22	64.72	64.72	4,287	-1.20(-1.82%)
Nov 19, 2018	65.93	65.93	65.93	65.93	1,858	-0.11(-0.16%)
Nov 16, 2018	65.91	66.03	65.91	66.03	3,119	+0.06(+0.10%)
Nov 15, 2018	65.32	65.98	65.19	65.97	2,304	+0.31(+0.46%)
Nov 14, 2018	66.17	66.17	65.66	65.67	2,805	-0.33(-0.50%)
Nov 13, 2018	66.39	66.61	66.00	66.00	12,382	-0.10(-0.15%)
Nov 12, 2018	66.10	66.10	66.10	66.10	205	-0.93(-1.39%)
Nov 09, 2018	67.52	67.52	66.91	67.03	1,225	-0.02(-0.02%)
Nov 08, 2018	66.62	67.28	66.62	67.04	1,058	+0.07(+0.10%)
Nov 07, 2018	66.91	66.98	66.73	66.98	1,440	+0.93(+1.41%)
Nov 06, 2018	65.76	66.04	65.76	66.04	9,259	+0.40(+0.61%)
Nov 05, 2018	65.42	65.76	65.42	65.64	731	+0.27(+0.41%)
Nov 02, 2018	65.41	65.63	65.07	65.37	11,252	+0.04(+0.06%)
Nov 01, 2018	65.08	65.33	64.92	65.33	3,021	+0.14(+0.22%)
Oct 31, 2018	64.87	65.23	64.79	65.19	6,136	+0.71(+1.10%)
Oct 30, 2018	63.98	64.48	63.83	64.48	10,412	+1.31(+2.07%)
Oct 29, 2018	63.90	63.90	62.83	63.17	14,121	-0.14(-0.23%)
Oct 26, 2018	62.85	63.63	62.84	63.31	1,782	-0.58(-0.91%)
Oct 25, 2018	63.47	63.90	63.47	63.90	2,187	+0.51(+0.81%)
Oct 24, 2018	64.65	64.65	63.39	63.39	805	-1.45(-2.23%)
Oct 23, 2018	64.35	64.83	63.79	64.83	9,723	-0.44(-0.68%)
Oct 22, 2018	65.41	65.41	65.23	65.27	1,595	-0.21(-0.32%)
Oct 19, 2018	65.49	65.71	65.43	65.49	4,902	-0.13(-0.19%)
Oct 18, 2018	65.89	65.89	65.37	65.61	8,911	-0.39(-0.58%)
Oct 17, 2018	66.15	66.15	65.54	66.00	7,587	+0.81(+1.24%)
Oct 16, 2018	65.19	65.19	65.19	65.19	289	+0.31(+0.47%)
Oct 15, 2018	64.88	64.88	64.88	64.88	16	+0.00(+0.00%)
Oct 12, 2018	65.05	65.05	64.20	64.88	7,241	+0.09(+0.14%)
Oct 11, 2018	65.31	65.31	64.79	64.79	4,775	-2.18(-3.26%)
Oct 10, 2018	66.89	66.98	66.89	66.98	578	-0.56(-0.82%)
Oct 09, 2018	67.53	67.53	67.53	67.53	152	-0.23(-0.34%)
Oct 08, 2018	67.73	67.76	67.73	67.76	445	-0.29(-0.43%)
Oct 05, 2018	68.13	68.17	68.05	68.05	1,671	-0.35(-0.51%)
Oct 04, 2018	68.40	68.40	68.40	68.40	62	+0.00(+0.00%)
Oct 03, 2018	68.62	68.62	68.40	68.40	750	-0.44(-0.63%)
Oct 02, 2018	68.84	68.84	68.84	68.84	1	+0.00(+0.00%)
Oct 01, 2018	68.84	68.84	68.84	68.84	354	+0.03(+0.05%)
Sep 28, 2018	68.69	68.92	68.69	68.81	1,671	-0.11(-0.16%)
Sep 27, 2018	68.91	68.91	68.91	68.91	7	+0.00(+0.00%)
Sep 26, 2018	68.91	68.91	68.91	68.91	1,371	-0.09(-0.13%)
Sep 25, 2018	69.39	69.39	68.92	69.00	3,868	-0.19(-0.27%)
Sep 24, 2018	69.67	69.67	69.04	69.19	3,944	-0.53(-0.76%)
Sep 21, 2018	69.75	69.79	69.62	69.73	1,903	+0.08(+0.11%)
Sep 20, 2018	69.52	69.65	69.52	69.65	6,201	+0.22(+0.31%)
Sep 19, 2018	69.60	69.61	69.39	69.43	2,653	+0.05(+0.08%)
Sep 18, 2018	69.59	69.59	69.38	69.38	562	-0.09(-0.13%)
Sep 17, 2018	69.47	69.47	69.47	69.47	17	+0.00(+0.00%)
Sep 14, 2018	69.44	69.47	69.44	69.47	3,134	+0.33(+0.48%)
Sep 13, 2018	69.13			69.13	270	+0.00(+0.00%)
Sep 12, 2018	69.14	69.14	69.06	69.13	890	-0.06(-0.09%)
Sep 11, 2018	69.36	69.36	69.02	69.20	1,249	-0.03(-0.04%)
Sep 10, 2018	69.23	69.23	69.23	69.23	287	+0.16(+0.23%)
Sep 07, 2018	69.14	69.21	69.06	69.06	1,567	-0.15(-0.22%)
Sep 06, 2018	69.17	69.22	69.17	69.22	351	+0.04(+0.06%)
Sep 05, 2018	68.85	69.17	68.85	69.17	1,922	+0.47(+0.69%)
Sep 04, 2018	68.70	68.70	68.70	68.70	1,046	-0.01(-0.02%)
Aug 31, 2018		68.71	68.71	68.71	0	-0.17(-0.25%)
Aug 30, 2018	68.94	68.94	68.89	68.89	681	-0.20(-0.28%)
Aug 29, 2018	68.82	69.08	68.82	69.08	568	-0.03(-0.04%)
Aug 28, 2018	69.21	69.21	69.11	69.11	890	+0.08(+0.12%)
Aug 27, 2018	69.05	69.05	68.99	69.03	802	+0.37(+0.54%)
Aug 24, 2018	68.54	68.73	68.51	68.65	3,358	+0.19(+0.27%)
Aug 23, 2018	68.81	68.81	68.47	68.47	20,049	-0.22(-0.32%)
Aug 22, 2018	68.75	68.75	68.64	68.68	948	-0.28(-0.41%)
Aug 21, 2018	68.88	68.99	68.88	68.97	733	+0.14(+0.21%)
Aug 20, 2018	68.77	68.83	68.67	68.82	1,023	+0.37(+0.53%)
Aug 17, 2018	68.13	68.46	68.13	68.46	3,470	+0.37(+0.54%)
Aug 16, 2018	67.23	68.10	67.23	68.09	1,166	+0.85(+1.26%)
Aug 15, 2018	67.35	67.35	67.24	67.24	684	+0.08(+0.12%)
Aug 14, 2018	67.16	67.16	67.16	67.16	7	+0.00(+0.00%)
Aug 13, 2018	67.30	67.30	67.16	67.16	907	-0.11(-0.16%)
Aug 10, 2018	67.48	67.51	67.27	67.27	19,367	-0.62(-0.91%)
Aug 09, 2018	67.88	67.89	67.88	67.89	483	+0.04(+0.07%)
Aug 08, 2018	67.84	67.84	67.84	67.84	372	-0.08(-0.12%)
Aug 07, 2018	67.89	67.92	67.89	67.92	596	+0.14(+0.21%)
Aug 06, 2018	67.58	67.81	67.58	67.78	1,071	+0.40(+0.60%)
Aug 03, 2018	67.36	67.45	67.36	67.38	559	+0.77(+1.15%)
Aug 02, 2018	66.61	66.61	66.61	66.61	579	-0.54(-0.80%)
Aug 01, 2018	67.10	67.14	67.10	67.14	671	+0.18(+0.27%)
Jul 31, 2018	66.97	66.97	66.97	66.97	27	+0.00(+0.00%)
Jul 30, 2018	66.96	66.97	66.96	66.97	447	-0.05(-0.08%)
Jul 27, 2018	67.31	67.31	67.01	67.02	1,007	-0.21(-0.31%)
Jul 26, 2018	66.91	67.23	66.91	67.22	8,940	+0.87(+1.31%)
Jul 25, 2018	66.33	66.38	66.33	66.35	926	-0.01(-0.02%)
Jul 24, 2018	66.47	66.71	66.37	66.37	801	-0.38(-0.58%)
Jul 23, 2018	66.55	66.75	66.55	66.75	474	-0.04(-0.06%)
Jul 20, 2018	66.71	66.79	66.71	66.79	622	+0.27(+0.40%)
Jul 19, 2018	66.53	66.53	66.53	66.53	275	-0.07(-0.11%)
Jul 18, 2018	66.72	66.72	66.60	66.60	6,063	-0.04(-0.06%)
Jul 17, 2018	66.28	66.64	66.28	66.64	1,045	+0.15(+0.22%)
Jul 16, 2018	66.64	66.64	66.49	66.49	1,927	-0.24(-0.36%)
Jul 13, 2018	66.56	66.73	66.56	66.73	869	+0.31(+0.47%)
Jul 12, 2018	66.75	66.75	66.42	66.42	867	+0.04(+0.05%)
Jul 11, 2018	66.47	66.50	66.34	66.39	848	-0.08(-0.12%)
Jul 10, 2018	66.47	66.47	66.47	66.47	1,324	-0.12(-0.17%)
Jul 09, 2018		66.59	66.41	66.58	6,081	+0.52(+0.78%)
Jul 06, 2018	65.81	66.07	65.81	66.07	1,181	+0.69(+1.05%)
Jul 05, 2018	65.38	65.38	65.34	65.38	369	-0.13(-0.20%)
Jul 03, 2018		65.51	65.51	65.51	0	+0.50(+0.77%)
Jul 02, 2018	64.80	65.00	64.80	65.00	1,500	-0.30(-0.46%)
Jun 29, 2018	65.53	65.58	65.30	65.30	1,829	+0.55(+0.84%)
Jun 28, 2018	64.82	64.82	64.76	64.76	619	-0.55(-0.84%)
Jun 27, 2018	65.55	65.55	65.24	65.31	1,933	-0.20(-0.31%)
Jun 26, 2018	65.46	65.51	65.46	65.51	673	+0.07(+0.11%)
Jun 25, 2018	65.61	65.61	65.42	65.44	1,876	-0.54(-0.81%)
Jun 22, 2018	65.97	65.97	65.84	65.97	2,902	+0.00(+0.00%)
Jun 20, 2018		65.97	65.97	65.97	189	+0.20(+0.31%)
Jun 19, 2018	65.77	65.77	65.77	65.77	241	-0.38(-0.58%)
Jun 18, 2018	65.95	66.22	65.95	66.15	1,816	+0.01(+0.01%)
Jun 15, 2018	65.93	66.14	65.93	66.14	7,391	+0.15(+0.23%)
Jun 14, 2018	65.88	65.99	65.88	65.99	463	-0.13(-0.20%)
Jun 13, 2018	66.12	66.12	66.12	66.12	506	-0.02(-0.03%)
Jun 12, 2018	66.06	66.14	66.06	66.14	437	+0.06(+0.09%)
Jun 11, 2018	66.00	66.08	66.00	66.08	411	+0.81(+1.25%)
Jun 06, 2018		65.26	65.26	65.26	120	+0.66(+1.02%)

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.