Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.70	66.75	66.57	66.71	523,641	-0.04(-0.06%)
May 28, 2020	66.89	66.89	66.66	66.74	830,202	-0.04(-0.06%)
May 27, 2020	66.73	66.79	65.24	66.78	737,327	+0.02(+0.03%)
May 26, 2020	66.75	66.78	66.65	66.76	261,578	+0.03(+0.04%)
May 22, 2020	66.74	66.75	66.67	66.73	327,798	+0.00(+0.00%)
May 21, 2020	66.74	66.76	66.68	66.73	395,961	-0.05(-0.07%)
May 20, 2020	66.88	66.88	66.49	66.78	859,372	+0.00(+0.00%)
May 19, 2020	66.83	66.86	66.77	66.78	451,543	-0.07(-0.10%)
May 18, 2020	66.82	66.88	66.76	66.85	345,825	-0.01(-0.01%)
May 15, 2020	66.83	66.87	66.78	66.86	1,288,878	+0.03(+0.04%)
May 14, 2020	66.78	66.83	66.76	66.83	493,402	+0.05(+0.07%)
May 13, 2020	66.76	66.79	66.74	66.78	417,024	+0.01(+0.01%)
May 12, 2020	66.74	66.79	66.73	66.77	399,876	+0.02(+0.03%)
May 11, 2020	66.74	66.81	66.66	66.75	646,864	-0.10(-0.15%)
May 08, 2020	66.83	66.86	65.21	66.85	1,786,740	+0.01(+0.01%)
May 07, 2020	66.82	66.85	66.79	66.84	241,862	+0.08(+0.12%)
May 06, 2020	66.83	66.83	66.75	66.76	183,371	-0.06(-0.09%)
May 05, 2020	66.82	66.84	66.77	66.82	474,047	+0.03(+0.04%)
May 04, 2020	66.75	66.83	66.75	66.79	280,382	-0.03(-0.04%)
May 01, 2020	66.73	66.82	66.73	66.82	261,668	+0.09(+0.13%)
Apr 30, 2020	66.83	66.86	66.73	66.73	532,002	-0.14(-0.21%)
Apr 29, 2020	66.87	66.88	66.83	66.87	282,331	+0.00(+0.00%)
Apr 28, 2020	66.85	66.88	66.79	66.87	526,802	+0.15(+0.22%)
Apr 27, 2020	66.90	66.90	66.71	66.73	863,004	-0.21(-0.31%)
Apr 24, 2020	66.75	66.93	66.72	66.93	652,234	+0.19(+0.28%)
Apr 23, 2020	66.77	66.81	66.73	66.74	359,356	+0.00(+0.00%)
Apr 22, 2020	66.90	67.01	65.56	66.74	1,402,047	-0.16(-0.23%)
Apr 21, 2020	66.80	66.92	66.79	66.90	413,585	+0.08(+0.12%)
Apr 20, 2020	66.79	66.85	66.75	66.82	302,166	-0.01(-0.01%)
Apr 17, 2020	66.73	66.90	66.73	66.83	481,762	+0.05(+0.07%)
Apr 16, 2020	66.76	66.78	66.70	66.78	403,526	+0.00(+0.00%)
Apr 15, 2020	66.69	66.80	66.55	66.78	500,963	-0.15(-0.22%)
Apr 14, 2020	66.62	66.93	66.49	66.93	384,534	+0.42(+0.63%)
Apr 13, 2020	66.54	66.65	66.50	66.51	523,782	-0.13(-0.19%)
Apr 09, 2020	66.73	66.75	65.84	66.64	1,718,776	-0.04(-0.06%)
Apr 08, 2020	66.73	66.76	66.65	66.68	664,429	-0.06(-0.09%)
Apr 07, 2020	66.78	66.78	66.70	66.73	616,089	-0.04(-0.06%)
Apr 06, 2020	66.72	66.90	66.65	66.77	543,925	+0.02(+0.03%)
Apr 03, 2020	66.70	66.80	66.61	66.75	865,501	+0.03(+0.04%)
Apr 02, 2020	66.64	66.73	66.59	66.73	943,647	+0.04(+0.06%)
Apr 01, 2020	66.53	67.04	66.47	66.69	706,815	-0.01(-0.01%)
Mar 31, 2020	66.55	66.93	66.40	66.70	1,242,936	+0.18(+0.27%)
Mar 30, 2020	66.39	66.82	65.95	66.52	1,695,937	+0.51(+0.77%)
Mar 27, 2020	65.65	66.49	65.58	66.01	660,589	-0.27(-0.41%)
Mar 26, 2020	66.39	66.54	66.01	66.28	996,775	+0.09(+0.13%)
Mar 25, 2020	64.81	67.06	64.77	66.20	1,965,267	+0.83(+1.28%)
Mar 24, 2020	64.69	65.37	64.54	65.36	909,878	+1.07(+1.66%)
Mar 23, 2020	64.77	65.24	63.89	64.29	789,121	-0.87(-1.34%)
Mar 20, 2020	65.37	65.51	64.10	65.16	820,565	+0.20(+0.30%)
Mar 19, 2020	62.19	65.17	60.59	64.97	922,656	+2.67(+4.28%)
Mar 18, 2020	63.62	63.85	60.76	62.30	998,149	-1.95(-3.04%)
Mar 17, 2020	63.84	65.85	63.22	64.25	1,470,815	+0.57(+0.89%)
Mar 16, 2020	65.05	65.22	63.07	63.68	1,110,685	-2.03(-3.08%)
Mar 13, 2020	65.08	65.99	64.91	65.71	819,647	+0.54(+0.82%)
Mar 12, 2020	65.57	65.68	63.19	65.17	1,215,691	-0.94(-1.42%)
Mar 11, 2020	65.50	66.40	65.19	66.11	1,017,848	+0.44(+0.67%)
Mar 10, 2020	66.03	66.46	65.66	65.67	1,013,132	-0.39(-0.59%)
Mar 09, 2020	66.25	66.40	65.10	66.06	538,928	-0.37(-0.56%)
Mar 06, 2020	66.55	66.56	66.24	66.43	548,891	-0.06(-0.09%)
Mar 05, 2020	66.46	66.52	66.40	66.49	398,754	-0.02(-0.03%)
Mar 04, 2020	66.40	66.65	66.36	66.51	413,834	+0.11(+0.16%)
Mar 03, 2020	66.35	66.72	66.21	66.40	576,820	+0.05(+0.07%)

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.