Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	69.40	69.40	69.25	69.32	4,638,745	-0.08(-0.11%)
Feb 27, 2019	69.49	69.49	69.34	69.40	1,523,465	-0.14(-0.20%)
Feb 26, 2019	69.53	69.58	69.49	69.54	1,618,075	+0.10(+0.14%)
Feb 25, 2019	69.44	69.47	69.40	69.44	2,584,639	-0.03(-0.04%)
Feb 22, 2019	69.41	69.55	69.36	69.47	2,229,861	+0.16(+0.23%)
Feb 21, 2019	69.33	69.33	69.28	69.31	3,928,151	-0.14(-0.20%)
Feb 20, 2019	69.46	69.48	69.41	69.45	2,036,309	-0.03(-0.04%)
Feb 19, 2019	69.48	69.50	69.41	69.48	4,366,611	+0.06(+0.09%)
Feb 15, 2019	69.38	69.41	69.36	69.41	2,208,328	+0.03(+0.04%)
Feb 14, 2019	69.44	69.47	69.34	69.39	2,183,009	+0.13(+0.18%)
Feb 13, 2019	69.30	69.31	69.22	69.26	1,878,772	-0.11(-0.16%)
Feb 12, 2019	69.34	69.38	69.31	69.37	1,774,718	-0.01(-0.01%)
Feb 11, 2019	69.34	69.41	69.31	69.38	2,994,961	-0.03(-0.04%)
Feb 08, 2019	69.36	69.46	69.34	69.41	1,771,683	+0.10(+0.15%)
Feb 07, 2019	69.29	69.34	69.26	69.30	2,849,616	+0.05(+0.08%)
Feb 06, 2019	69.29	69.31	69.21	69.25	3,137,475	-0.03(-0.04%)
Feb 05, 2019	69.21	69.30	69.21	69.28	2,763,931	+0.15(+0.21%)
Feb 04, 2019	69.14	69.14	69.07	69.13	4,696,518	-0.06(-0.09%)
Feb 01, 2019	69.29	69.38	69.13	69.19	3,840,221	-0.19(-0.28%)
Jan 31, 2019	69.29	69.38	69.25	69.38	4,268,843	+0.32(+0.46%)
Jan 30, 2019	68.94	69.09	68.88	69.06	3,418,498	+0.07(+0.10%)
Jan 29, 2019	68.90	68.99	68.90	68.99	2,045,281	+0.14(+0.20%)
Jan 28, 2019	68.84	68.90	68.83	68.85	3,391,673	+0.03(+0.04%)
Jan 25, 2019	68.84	68.88	68.79	68.83	2,392,158	-0.08(-0.11%)
Jan 24, 2019	68.89	68.95	68.86	68.90	3,117,139	+0.15(+0.21%)
Jan 23, 2019	68.65	68.81	68.65	68.76	2,927,503	+0.07(+0.10%)
Jan 22, 2019	68.70	68.78	68.68	68.69	4,522,450	+0.12(+0.18%)
Jan 18, 2019	68.62	68.69	68.56	68.57	4,296,951	-0.05(-0.08%)
Jan 17, 2019	68.70	68.71	68.59	68.62	2,764,330	-0.08(-0.11%)
Jan 16, 2019	68.64	68.71	68.60	68.70	1,959,733	+0.03(+0.04%)
Jan 15, 2019	68.75	68.78	68.63	68.67	2,011,859	+0.01(+0.01%)
Jan 14, 2019	68.74	68.76	68.65	68.66	2,765,520	-0.06(-0.09%)
Jan 11, 2019	68.73	68.78	68.70	68.72	3,575,136	+0.14(+0.20%)
Jan 10, 2019	68.67	68.74	68.56	68.58	2,978,158	-0.14(-0.20%)
Jan 09, 2019	68.64	68.75	68.64	68.72	2,296,668	+0.10(+0.14%)
Jan 08, 2019	68.65	68.71	68.61	68.63	2,014,750	-0.09(-0.13%)
Jan 07, 2019	68.84	68.88	68.69	68.71	4,757,922	-0.10(-0.15%)
Jan 04, 2019	68.84	68.85	68.73	68.82	5,291,076	-0.21(-0.30%)
Jan 03, 2019	68.77	69.09	68.76	69.03	5,665,956	+0.27(+0.39%)
Jan 02, 2019	68.68	68.77	68.65	68.76	4,781,925	+0.14(+0.20%)
Dec 31, 2018	68.39	68.65	68.38	68.62	6,523,229	+0.17(+0.25%)
Dec 28, 2018	68.32	68.45	68.28	68.45	4,034,451	+0.16(+0.24%)
Dec 27, 2018	68.38	68.43	68.27	68.28	3,176,520	+0.15(+0.22%)
Dec 26, 2018	68.32	68.35	68.13	68.13	6,823,575	-0.15(-0.22%)
Dec 24, 2018	68.37	68.44	68.20	68.28	6,961,882	+0.02(+0.02%)
Dec 21, 2018	68.29	68.32	68.21	68.27	5,226,278	+0.00(+0.00%)
Dec 20, 2018	68.43	68.45	68.24	68.27	3,993,689	-0.10(-0.14%)
Dec 19, 2018	68.33	68.49	68.27	68.36	3,604,424	+0.12(+0.18%)
Dec 18, 2018	68.13	68.27	68.13	68.24	3,710,956	+0.10(+0.15%)
Dec 17, 2018	68.03	68.14	68.02	68.14	3,384,103	+0.13(+0.19%)
Dec 14, 2018	68.00	68.05	67.97	68.01	4,039,398	+0.06(+0.09%)
Dec 13, 2018	67.91	67.99	67.91	67.95	2,994,531	+0.05(+0.08%)
Dec 12, 2018	67.94	67.96	67.88	67.89	3,081,040	-0.07(-0.10%)
Dec 11, 2018	67.97	68.03	67.90	67.96	4,810,929	+0.01(+0.01%)
Dec 10, 2018	67.90	68.00	67.86	67.95	3,138,561	+0.07(+0.10%)
Dec 07, 2018	67.75	67.91	67.73	67.88	4,404,396	+0.14(+0.20%)
Dec 06, 2018	67.74	67.88	67.71	67.75	5,147,203	+0.12(+0.18%)
Dec 04, 2018	67.53	67.73	67.53	67.63	3,708,538	+0.16(+0.24%)
Dec 03, 2018	67.39	67.46	67.36	67.46	2,531,534	+0.11(+0.16%)
Nov 30, 2018	67.32	67.36	67.28	67.36	2,530,422	+0.03(+0.04%)
Nov 29, 2018	67.34	67.38	67.27	67.33	2,779,494	+0.05(+0.08%)
Nov 28, 2018	67.24	67.32	67.17	67.28	2,572,502	+0.03(+0.05%)
Nov 27, 2018	67.19	67.28	67.19	67.24	2,973,458	+0.04(+0.06%)
Nov 26, 2018	67.18	67.24	67.17	67.20	1,763,914	-0.05(-0.08%)
Nov 23, 2018	67.31	67.33	67.24	67.25	747,571	-0.01(-0.01%)
Nov 21, 2018		67.26	67.26	67.26	0	+0.07(+0.10%)
Nov 20, 2018	67.22	67.26	67.17	67.19	2,194,049	-0.04(-0.06%)
Nov 19, 2018	67.18	67.26	67.18	67.24	2,895,480	+0.00(+0.00%)
Nov 16, 2018	67.18	67.25	67.11	67.24	2,101,183	+0.15(+0.22%)
Nov 15, 2018	67.12	67.14	66.98	67.09	2,967,320	+0.01(+0.01%)
Nov 14, 2018	66.99	67.15	66.94	67.08	3,370,267	+0.05(+0.08%)
Nov 13, 2018	66.99	67.04	66.94	67.03	3,173,933	-0.03(-0.05%)
Nov 12, 2018	67.05	67.07	67.01	67.06	1,238,093	+0.10(+0.15%)
Nov 09, 2018	66.86	66.99	66.86	66.96	1,968,814	+0.16(+0.25%)
Nov 08, 2018	66.91	66.93	66.80	66.80	2,590,600	-0.11(-0.17%)
Nov 07, 2018	66.98	67.04	66.89	66.91	3,101,777	+0.06(+0.09%)
Nov 06, 2018	66.86	66.88	66.82	66.85	2,348,840	-0.01(-0.01%)
Nov 05, 2018	66.86	66.90	66.83	66.86	2,156,514	+0.05(+0.08%)
Nov 02, 2018	66.97	66.99	66.77	66.80	2,348,749	-0.25(-0.37%)
Nov 01, 2018	66.93	67.08	66.93	67.05	4,389,947	+0.12(+0.19%)
Oct 31, 2018	66.98	67.06	66.93	66.93	7,218,004	-0.14(-0.21%)
Oct 30, 2018	67.08	67.15	67.06	67.07	2,961,366	-0.09(-0.14%)
Oct 29, 2018	67.20	67.23	67.11	67.16	2,210,577	-0.06(-0.09%)
Oct 26, 2018	67.26	67.32	67.20	67.22	2,587,000	+0.12(+0.18%)
Oct 25, 2018	67.12	67.17	67.07	67.10	2,303,972	-0.08(-0.12%)
Oct 24, 2018	67.13	67.20	67.11	67.18	1,879,029	+0.18(+0.27%)
Oct 23, 2018	67.08	67.14	66.98	67.00	2,249,616	+0.09(+0.14%)
Oct 22, 2018	66.96	67.01	66.90	66.90	1,767,827	-0.03(-0.04%)
Oct 19, 2018	66.97	66.99	66.89	66.93	1,996,539	-0.03(-0.05%)
Oct 18, 2018	66.96	67.07	66.90	66.96	1,955,733	-0.04(-0.06%)
Oct 17, 2018	67.11	67.15	66.99	67.01	2,183,299	-0.12(-0.18%)
Oct 16, 2018	67.07	67.15	67.04	67.13	2,752,918	+0.05(+0.08%)
Oct 15, 2018	67.16	67.16	67.07	67.08	2,416,459	-0.02(-0.03%)
Oct 12, 2018	67.08	67.19	67.08	67.09	2,751,333	-0.02(-0.03%)
Oct 11, 2018	66.99	67.18	66.98	67.11	3,774,723	+0.19(+0.28%)
Oct 10, 2018	66.87	66.95	66.81	66.92	3,271,807	-0.05(-0.08%)
Oct 09, 2018	66.84	66.97	66.84	66.97	4,969,803	+0.13(+0.19%)
Oct 08, 2018	66.89	66.90	66.83	66.84	2,192,769	-0.03(-0.04%)
Oct 05, 2018	66.92	66.96	66.78	66.87	2,673,876	-0.12(-0.18%)
Oct 04, 2018	67.04	67.08	66.96	66.99	3,746,529	-0.17(-0.26%)
Oct 03, 2018	67.41	67.41	67.08	67.16	2,675,264	-0.34(-0.51%)
Oct 02, 2018	67.45	67.54	67.45	67.51	3,021,089	+0.12(+0.18%)
Oct 01, 2018	67.43	67.48	67.38	67.39	3,318,385	-0.13(-0.19%)
Sep 28, 2018	67.56	67.59	67.48	67.51	3,004,778	+0.00(+0.00%)
Sep 27, 2018	67.48	67.51	67.44	67.51	1,602,603	+0.05(+0.08%)
Sep 26, 2018	67.34	67.50	67.33	67.46	2,134,546	+0.17(+0.25%)
Sep 25, 2018	67.29	67.31	67.24	67.29	1,979,647	-0.05(-0.08%)
Sep 24, 2018	67.33	67.41	67.31	67.34	3,399,000	-0.09(-0.13%)
Sep 21, 2018	67.35	67.43	67.35	67.43	2,040,721	+0.04(+0.06%)
Sep 20, 2018	67.29	67.42	67.28	67.38	2,678,447	+0.09(+0.13%)
Sep 19, 2018	67.37	67.39	67.25	67.30	2,295,017	-0.10(-0.15%)
Sep 18, 2018	67.51	67.51	67.37	67.40	2,919,001	-0.15(-0.23%)
Sep 17, 2018	67.51	67.60	67.49	67.55	2,768,843	-0.01(-0.01%)
Sep 14, 2018	67.56	67.61	67.54	67.56	3,725,664	-0.11(-0.16%)
Sep 13, 2018	67.73	67.75	67.66	67.67	2,009,454	+0.04(+0.06%)
Sep 12, 2018	67.67	67.70	67.62	67.63	1,268,827	+0.05(+0.08%)
Sep 11, 2018	67.61	67.67	67.55	67.58	1,744,907	-0.15(-0.22%)
Sep 10, 2018	67.69	67.74	67.67	67.73	1,706,975	+0.04(+0.06%)
Sep 07, 2018	67.74	67.74	67.65	67.68	2,892,285	-0.21(-0.32%)
Sep 06, 2018	67.85	67.92	67.81	67.90	2,486,921	+0.10(+0.15%)
Sep 05, 2018	67.80	67.82	67.73	67.79	2,981,907	+0.02(+0.03%)
Sep 04, 2018	67.77	67.83	67.74	67.78	2,798,541	-0.11(-0.15%)
Aug 31, 2018		67.88	67.88	67.88	0	+0.02(+0.03%)
Aug 30, 2018	67.88	67.91	67.83	67.87	1,352,377	+0.05(+0.08%)
Aug 29, 2018	67.87	67.87	67.77	67.81	1,822,974	-0.04(-0.06%)
Aug 28, 2018	67.90	67.91	67.83	67.86	2,776,111	-0.10(-0.15%)
Aug 27, 2018	67.99	68.00	67.95	67.96	2,735,318	-0.09(-0.13%)
Aug 24, 2018	67.94	68.05	67.91	68.05	2,156,216	+0.03(+0.05%)
Aug 23, 2018	68.05	68.05	67.99	68.01	1,691,680	+0.00(+0.00%)
Aug 22, 2018	68.05	68.05	67.96	68.01	2,366,774	+0.04(+0.06%)
Aug 21, 2018	67.95	67.98	67.92	67.97	2,200,688	-0.03(-0.05%)
Aug 20, 2018	67.98	68.05	67.98	68.00	2,889,910	+0.09(+0.13%)
Aug 17, 2018	67.89	67.96	67.86	67.92	1,189,524	+0.08(+0.11%)
Aug 16, 2018	67.84	67.87	67.77	67.84	2,602,096	+0.03(+0.05%)
Aug 15, 2018	67.79	67.87	67.78	67.81	3,565,405	+0.08(+0.11%)
Aug 14, 2018	67.79	67.82	67.72	67.73	3,146,348	-0.04(-0.06%)
Aug 13, 2018	67.75	67.79	67.69	67.77	3,874,331	+0.01(+0.01%)
Aug 10, 2018	67.63	67.82	67.63	67.76	2,821,672	+0.14(+0.20%)
Aug 09, 2018	67.56	67.63	67.54	67.63	3,042,577	+0.13(+0.19%)
Aug 08, 2018	67.51	67.53	67.47	67.50	2,455,402	-0.02(-0.03%)
Aug 07, 2018	67.58	67.59	67.50	67.51	2,204,834	-0.12(-0.18%)
Aug 06, 2018	67.67	67.71	67.62	67.63	2,434,958	+0.06(+0.09%)
Aug 03, 2018	67.52	67.60	67.49	67.57	3,168,363	+0.15(+0.22%)
Aug 02, 2018	67.44	67.45	67.37	67.43	3,292,531	+0.03(+0.05%)
Aug 01, 2018	67.39	67.42	67.31	67.39	3,702,505	-0.04(-0.05%)
Jul 31, 2018	67.47	67.52	67.38	67.43	3,898,160	+0.05(+0.08%)
Jul 30, 2018	67.40	67.45	67.38	67.38	2,477,742	-0.08(-0.11%)
Jul 27, 2018	67.49	67.53	67.45	67.46	1,612,359	+0.03(+0.05%)

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.