Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	66.81	66.99	66.81	66.97	14,168	+0.06(+0.08%)
Apr 29, 2019	66.93	66.95	66.91	66.91	13,341	-0.09(-0.13%)
Apr 26, 2019	67.00	67.02	66.98	67.00	4,467	+0.12(+0.18%)
Apr 25, 2019	66.91	66.93	66.77	66.88	26,246	-0.03(-0.05%)
Apr 24, 2019	66.86	66.92	66.86	66.91	14,695	+0.14(+0.21%)
Apr 23, 2019	66.74	66.77	66.71	66.77	27,986	+0.10(+0.15%)
Apr 22, 2019	66.71	66.71	66.66	66.67	14,984	-0.05(-0.08%)
Apr 18, 2019	66.66	66.73	66.66	66.72	8,132	+0.14(+0.20%)
Apr 17, 2019	66.57	66.62	66.57	66.58	7,465	-0.01(-0.01%)
Apr 16, 2019	66.68	66.68	66.59	66.59	22,705	-0.09(-0.14%)
Apr 15, 2019	66.67	66.70	66.67	66.68	10,529	-0.03(-0.04%)
Apr 12, 2019	66.68	66.75	66.68	66.71	4,123	-0.08(-0.12%)
Apr 11, 2019	66.88	66.88	66.79	66.79	8,797	-0.09(-0.14%)
Apr 10, 2019	66.80	66.89	66.80	66.88	12,429	+0.07(+0.10%)
Apr 09, 2019	66.74	66.84	66.74	66.82	15,812	+0.08(+0.12%)
Apr 08, 2019	66.77	66.77	66.73	66.74	22,862	-0.03(-0.05%)
Apr 05, 2019	66.73	66.77	66.71	66.77	11,224	+0.02(+0.02%)
Apr 04, 2019	66.70	66.76	66.67	66.75	2,798	+0.09(+0.14%)
Apr 03, 2019	66.81	66.81	66.65	66.66	12,916	-0.15(-0.22%)
Apr 02, 2019	66.74	66.83	66.74	66.81	11,424	+0.07(+0.10%)
Apr 01, 2019	66.88	66.88	66.74	66.74	25,265	-0.23(-0.35%)
Mar 29, 2019	66.90	66.98	66.87	66.97	23,175	-0.03(-0.04%)
Mar 28, 2019	67.00	67.03	66.98	67.00	13,523	-0.02(-0.03%)
Mar 27, 2019	66.96	67.04	66.96	67.02	25,737	+0.16(+0.24%)
Mar 26, 2019	66.82	66.89	66.82	66.86	8,322	-0.04(-0.06%)
Mar 25, 2019	66.82	66.97	66.78	66.90	18,120	+0.13(+0.19%)
Mar 22, 2019	66.78	66.80	66.76	66.77	4,130	+0.25(+0.38%)
Mar 21, 2019	66.57	66.57	66.50	66.51	10,743	+0.08(+0.12%)
Mar 20, 2019	66.26	66.44	66.26	66.44	7,616	+0.16(+0.24%)
Mar 19, 2019	66.23	66.29	66.21	66.28	21,043	+0.04(+0.07%)
Mar 18, 2019	66.19	66.26	66.19	66.23	7,262	-0.03(-0.04%)
Mar 15, 2019	66.27	66.28	66.24	66.26	11,358	+0.08(+0.12%)
Mar 14, 2019	66.21	66.22	66.16	66.18	13,580	-0.03(-0.05%)
Mar 13, 2019	66.20	66.22	66.19	66.22	9,442	+0.00(+0.00%)
Mar 12, 2019	66.13	66.22	66.13	66.22	6,755	+0.09(+0.13%)
Mar 11, 2019	66.16	66.16	66.12	66.13	16,166	-0.01(-0.01%)
Mar 08, 2019	66.10	66.16	66.09	66.14	7,916	+0.04(+0.07%)
Mar 07, 2019	66.02	66.11	66.00	66.10	30,365	+0.20(+0.30%)
Mar 06, 2019	65.84	65.90	65.84	65.89	11,717	+0.10(+0.16%)
Mar 05, 2019	65.72	65.79	65.71	65.79	10,672	+0.07(+0.11%)
Mar 04, 2019	65.69	65.72	65.65	65.72	13,882	+0.10(+0.16%)
Mar 01, 2019	65.67	65.67	65.62	65.62	8,834	-0.11(-0.16%)
Feb 28, 2019	65.78	65.78	65.69	65.72	5,630	-0.09(-0.13%)
Feb 27, 2019	65.88	65.88	65.75	65.81	20,434	-0.09(-0.14%)
Feb 26, 2019	65.95	65.95	65.88	65.90	4,689	+0.06(+0.09%)
Feb 25, 2019	65.88	65.90	65.84	65.85	24,359	-0.08(-0.12%)
Feb 22, 2019	65.89	65.92	65.85	65.92	5,400	+0.14(+0.21%)
Feb 21, 2019	65.79	65.81	65.77	65.79	8,189	-0.05(-0.08%)
Feb 20, 2019	65.78	65.88	65.78	65.84	36,530	-0.00(-0.01%)
Feb 19, 2019	65.76	65.86	65.76	65.84	8,479	+0.05(+0.08%)
Feb 15, 2019	65.70	65.82	65.70	65.79	19,878	+0.04(+0.07%)
Feb 14, 2019	65.85	65.85	65.75	65.75	10,930	+0.07(+0.11%)
Feb 13, 2019	65.63	65.71	65.63	65.67	7,120	-0.04(-0.06%)
Feb 12, 2019	65.76	65.78	65.71	65.71	20,214	-0.06(-0.08%)
Feb 11, 2019	65.74	65.80	65.74	65.77	11,441	-0.03(-0.05%)
Feb 08, 2019	65.77	65.82	65.75	65.80	12,065	+0.08(+0.13%)
Feb 07, 2019	65.72	65.72	65.67	65.72	4,037	+0.07(+0.10%)
Feb 06, 2019	65.68	65.69	65.62	65.65	9,352	+0.01(+0.02%)
Feb 05, 2019	65.58	65.68	65.58	65.64	6,381	+0.11(+0.16%)
Feb 04, 2019	65.57	65.58	65.47	65.53	42,992	-0.06(-0.10%)
Feb 01, 2019	65.65	65.65	65.55	65.59	6,664	-0.08(-0.13%)
Jan 31, 2019	65.64	65.71	65.64	65.68	28,145	+0.16(+0.24%)
Jan 30, 2019	65.42	65.52	65.39	65.52	9,434	+0.10(+0.15%)
Jan 29, 2019	65.41	65.45	65.36	65.42	10,258	+0.14(+0.21%)
Jan 28, 2019	65.34	65.37	65.28	65.28	30,305	-0.09(-0.13%)
Jan 25, 2019	65.30	65.37	65.30	65.37	32,687	+0.00(+0.01%)
Jan 24, 2019	65.38	65.40	65.36	65.37	2,369	+0.15(+0.23%)
Jan 23, 2019	65.17	65.27	65.17	65.22	18,817	+0.04(+0.06%)
Jan 22, 2019	65.08	65.21	65.08	65.18	27,705	+0.12(+0.18%)
Jan 18, 2019	65.09	65.09	65.03	65.06	16,804	-0.04(-0.06%)
Jan 17, 2019	65.14	65.14	65.09	65.10	8,888	+0.03(+0.05%)
Jan 16, 2019	65.03	65.13	65.02	65.07	18,156	+0.00(+0.00%)
Jan 15, 2019	65.13	65.13	65.02	65.07	10,075	+0.10(+0.15%)
Jan 14, 2019	64.99	65.05	64.97	64.97	12,489	-0.04(-0.07%)
Jan 11, 2019	65.04	65.08	64.99	65.02	49,606	+0.10(+0.15%)
Jan 10, 2019	65.00	65.01	64.88	64.92	9,222	-0.10(-0.15%)
Jan 09, 2019	64.95	65.02	64.91	65.02	7,915	+0.18(+0.28%)
Jan 08, 2019	64.93	64.95	64.83	64.83	17,289	-0.10(-0.15%)
Jan 07, 2019	65.12	65.12	64.93	64.93	13,259	-0.16(-0.24%)
Jan 04, 2019	65.08	65.14	65.03	65.08	15,883	-0.12(-0.19%)
Jan 03, 2019	65.12	65.28	65.08	65.21	11,556	+0.08(+0.12%)
Jan 02, 2019	65.06	65.13	65.06	65.13	60,484	+0.15(+0.23%)
Dec 31, 2018	64.86	65.03	64.84	64.98	38,211	+0.15(+0.23%)
Dec 28, 2018	64.82	64.89	64.77	64.83	37,060	-0.03(-0.05%)
Dec 27, 2018	64.75	64.95	64.75	64.86	19,585	+0.16(+0.24%)
Dec 26, 2018	64.84	64.84	64.69	64.70	12,601	-0.06(-0.09%)
Dec 24, 2018	64.83	64.83	64.74	64.76	23,709	+0.06(+0.09%)
Dec 21, 2018	64.80	64.80	64.69	64.71	52,402	-0.10(-0.16%)
Dec 20, 2018	64.84	64.89	64.75	64.81	50,982	-0.01(-0.01%)
Dec 19, 2018	64.72	64.86	64.72	64.82	35,984	+0.09(+0.13%)
Dec 18, 2018	64.61	64.74	64.60	64.73	75,027	+0.11(+0.17%)
Dec 17, 2018	64.48	64.62	64.48	64.62	27,334	+0.07(+0.11%)
Dec 14, 2018	64.53	64.59	64.50	64.55	49,607	+0.06(+0.10%)
Dec 13, 2018	64.41	64.50	64.41	64.48	8,210	+0.05(+0.07%)
Dec 12, 2018	64.42	64.47	64.42	64.44	25,052	-0.07(-0.11%)
Dec 11, 2018	64.41	64.56	64.41	64.50	13,708	-0.00(-0.01%)
Dec 10, 2018	64.49	64.53	64.40	64.51	23,989	+0.04(+0.07%)
Dec 07, 2018	64.38	64.47	64.34	64.47	11,295	+0.11(+0.18%)
Dec 06, 2018	64.45	64.46	64.35	64.35	18,078	+0.07(+0.10%)
Dec 04, 2018	64.23	64.34	64.22	64.29	14,439	+0.18(+0.27%)
Dec 03, 2018	64.07	64.15	64.07	64.11	32,633	+0.07(+0.11%)
Nov 30, 2018	64.07	64.07	64.04	64.04	31,960	+0.03(+0.04%)
Nov 29, 2018	64.06	64.06	63.97	64.02	17,396	+0.06(+0.09%)
Nov 28, 2018	63.95	64.01	63.91	63.96	17,677	+0.00(+0.00%)
Nov 27, 2018	63.96	63.98	63.92	63.95	13,433	+0.05(+0.08%)
Nov 26, 2018	63.93	63.93	63.89	63.90	23,482	-0.03(-0.05%)
Nov 23, 2018	63.90	63.96	63.90	63.94	5,132	+0.04(+0.07%)
Nov 21, 2018		63.90	63.90	63.90	0	+0.04(+0.07%)
Nov 20, 2018	63.86	63.87	63.84	63.85	28,094	-0.01(-0.01%)
Nov 19, 2018	63.87	63.87	63.84	63.86	112,815	+0.01(+0.02%)
Nov 16, 2018	63.84	63.86	63.84	63.84	56,222	+0.08(+0.13%)
Nov 15, 2018	63.78	63.82	63.76	63.76	4,011	+0.02(+0.03%)
Nov 14, 2018	63.72	63.75	63.68	63.75	15,655	+0.02(+0.03%)
Nov 13, 2018	63.77	63.77	63.72	63.72	10,349	-0.02(-0.03%)
Nov 12, 2018	63.82	63.82	63.74	63.74	4,608	+0.06(+0.10%)
Nov 09, 2018	63.53	63.70	63.53	63.68	8,981	+0.09(+0.15%)
Nov 08, 2018	63.67	63.67	63.59	63.59	2,350	-0.04(-0.07%)
Nov 07, 2018	63.66	63.66	63.62	63.63	2,434	+0.01(+0.01%)
Nov 06, 2018	63.68	63.68	63.62	63.62	7,832	-0.01(-0.02%)
Nov 05, 2018	63.61	63.66	63.61	63.63	2,488	+0.04(+0.06%)
Nov 02, 2018	63.69	63.69	63.60	63.60	6,648	-0.11(-0.18%)
Nov 01, 2018	63.72	63.72	63.70	63.71	1,386	+0.01(+0.01%)
Oct 31, 2018	63.74	63.74	63.69	63.70	20,423	-0.03(-0.04%)
Oct 30, 2018	63.83	63.83	63.73	63.73	2,499	-0.15(-0.24%)
Oct 29, 2018	63.78	63.88	63.78	63.88	9,658	-0.03(-0.04%)
Oct 26, 2018	63.90	63.95	63.87	63.91	22,550	+0.15(+0.23%)
Oct 25, 2018	63.72	63.77	63.71	63.76	3,880	-0.01(-0.01%)
Oct 24, 2018	63.74	63.77	63.74	63.77	7,576	+0.06(+0.09%)
Oct 23, 2018	63.63	63.71	63.63	63.71	7,448	+0.13(+0.20%)
Oct 22, 2018	63.58	63.60	63.56	63.58	11,321	+0.00(+0.00%)
Oct 19, 2018	63.58	63.59	63.57	63.58	5,958	-0.04(-0.06%)
Oct 18, 2018	63.60	63.64	63.50	63.62	6,435	+0.01(+0.02%)
Oct 17, 2018	63.69	63.69	63.61	63.61	11,304	-0.03(-0.04%)
Oct 16, 2018	63.63	63.64	63.59	63.63	9,105	+0.05(+0.08%)
Oct 15, 2018	63.64	63.64	63.57	63.58	7,021	-0.01(-0.01%)
Oct 12, 2018	63.58	63.63	63.52	63.59	9,113	+0.03(+0.04%)
Oct 11, 2018	63.55	63.58	63.48	63.56	14,780	+0.13(+0.20%)
Oct 10, 2018	63.40	63.44	63.36	63.44	15,556	-0.01(-0.02%)
Oct 09, 2018	63.42	63.45	63.40	63.45	5,382	+0.04(+0.06%)
Oct 08, 2018	63.49	63.49	63.38	63.41	6,953	+0.03(+0.05%)
Oct 05, 2018	63.49	63.49	63.35	63.38	13,319	-0.15(-0.24%)
Oct 04, 2018	63.61	63.61	63.50	63.53	17,373	-0.13(-0.21%)
Oct 03, 2018	63.86	63.86	63.63	63.66	16,982	-0.23(-0.36%)
Oct 02, 2018	63.82	63.89	63.82	63.89	9,743	+0.09(+0.13%)
Oct 01, 2018	63.85	63.85	63.80	63.80	13,649	-0.10(-0.16%)
Sep 28, 2018	63.97	63.97	63.90	63.90	14,277	-0.02(-0.03%)
Sep 27, 2018	63.92	63.93	63.86	63.93	17,022	+0.05(+0.07%)
Sep 26, 2018	63.87	63.89	63.81	63.88	12,786	+0.13(+0.21%)
Sep 25, 2018	63.78	63.78	63.72	63.75	22,403	-0.04(-0.07%)
Sep 24, 2018	63.85	63.85	63.79	63.79	32,903	-0.10(-0.16%)
Sep 21, 2018	63.93	63.93	63.87	63.89	27,033	+0.02(+0.04%)
Sep 20, 2018	63.83	63.89	63.81	63.87	21,986	+0.04(+0.06%)
Sep 19, 2018	63.90	63.90	63.80	63.83	28,781	-0.08(-0.13%)
Sep 18, 2018	64.01	64.01	63.91	63.91	20,385	-0.09(-0.13%)
Sep 17, 2018	63.99	64.03	63.96	64.00	31,501	+0.01(+0.02%)
Sep 14, 2018	64.03	64.03	63.98	63.99	38,501	-0.08(-0.12%)
Sep 13, 2018	64.15	64.15	64.06	64.06	28,447	-0.00(-0.01%)
Sep 12, 2018	64.06	64.09	64.06	64.07	39,270	+0.04(+0.07%)
Sep 11, 2018	64.08	64.08	63.99	64.02	116,670	-0.06(-0.09%)
Sep 10, 2018	64.09	64.12	64.05	64.08	66,923	+0.03(+0.05%)
Sep 07, 2018	64.13	64.13	64.03	64.05	70,566	-0.14(-0.22%)

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.