Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	100.41	102.23	99.65	102.11	2,539,220	+1.77(+1.76%)
Apr 29, 2019	100.67	100.93	100.09	100.34	1,638,522	-0.33(-0.33%)
Apr 26, 2019	100.26	101.24	99.89	100.68	2,025,513	+1.10(+1.10%)
Apr 25, 2019	99.89	99.98	99.09	99.58	1,730,749	-0.37(-0.37%)
Apr 24, 2019	100.42	100.96	99.52	99.95	2,519,834	-0.25(-0.25%)
Apr 23, 2019	99.93	100.54	99.16	100.21	2,315,465	+0.69(+0.69%)
Apr 22, 2019	99.54	99.61	98.00	99.52	2,525,618	-0.03(-0.03%)
Apr 18, 2019	98.84	100.62	97.26	99.55	3,385,504	-1.26(-1.25%)
Apr 17, 2019	103.28	103.28	99.80	100.81	4,003,202	-0.36(-0.35%)
Apr 16, 2019	103.38	103.53	100.41	101.16	3,697,017	-2.27(-2.19%)
Apr 15, 2019	104.61	104.81	103.10	103.43	2,951,175	-1.19(-1.14%)
Apr 12, 2019	104.18	104.69	103.03	104.62	2,216,806	+0.11(+0.11%)
Apr 11, 2019	105.85	106.03	104.20	104.51	2,307,752	-1.23(-1.17%)
Apr 10, 2019	105.67	105.82	105.28	105.74	1,889,626	+0.34(+0.32%)
Apr 09, 2019	104.36	105.44	104.14	105.40	1,980,625	+1.07(+1.03%)
Apr 08, 2019	104.69	105.02	103.92	104.33	2,002,542	-0.48(-0.46%)
Apr 05, 2019	104.09	104.89	103.53	104.81	1,185,819	+0.72(+0.69%)
Apr 04, 2019	104.47	104.53	103.36	104.09	1,189,942	-0.14(-0.13%)
Apr 03, 2019	104.21	104.52	103.14	104.22	1,806,348	+0.01(+0.01%)
Apr 02, 2019	102.84	104.39	102.60	104.22	1,481,996	+1.38(+1.34%)
Apr 01, 2019	104.22	104.22	102.31	102.84	2,230,684	-1.08(-1.04%)
Mar 29, 2019	103.29	104.08	102.71	103.92	3,214,166	+0.62(+0.61%)
Mar 28, 2019	102.84	103.31	102.26	103.29	3,051,656	+0.69(+0.67%)
Mar 27, 2019	101.86	102.62	101.10	102.60	2,060,804	+0.68(+0.67%)
Mar 26, 2019	102.02	103.02	101.26	101.92	1,843,199	+0.21(+0.21%)
Mar 25, 2019	101.95	102.27	101.53	101.71	2,693,268	-0.18(-0.17%)
Mar 22, 2019	102.58	103.66	101.88	101.89	2,362,031	-0.73(-0.71%)
Mar 21, 2019	101.72	103.21	101.62	102.62	3,187,771	+0.52(+0.51%)
Mar 20, 2019	101.15	102.37	100.41	102.10	2,653,650	+0.97(+0.96%)
Mar 19, 2019	101.24	101.67	100.62	101.13	2,669,169	-0.07(-0.07%)
Mar 18, 2019	101.60	101.96	100.70	101.20	2,296,972	-0.30(-0.30%)
Mar 15, 2019	101.08	101.59	100.71	101.50	3,886,216	+0.83(+0.82%)
Mar 14, 2019	100.77	100.97	100.02	100.68	2,045,269	+0.10(+0.10%)
Mar 13, 2019	99.95	101.10	99.77	100.58	3,119,089	+0.93(+0.94%)
Mar 12, 2019	99.54	100.08	99.11	99.64	2,195,339	+0.25(+0.25%)
Mar 11, 2019	97.49	99.46	97.43	99.39	1,945,004	+2.08(+2.13%)
Mar 08, 2019	97.12	97.82	96.70	97.32	1,409,256	+0.18(+0.18%)
Mar 07, 2019	97.03	97.91	96.77	97.14	2,007,329	+0.05(+0.05%)
Mar 06, 2019	96.43	97.53	96.22	97.09	2,342,001	+0.89(+0.92%)
Mar 05, 2019	96.15	96.79	96.01	96.21	1,581,880	+0.06(+0.06%)
Mar 04, 2019	96.26	96.37	94.81	96.15	2,047,965	+0.23(+0.23%)
Mar 01, 2019	95.62	96.04	94.45	95.92	1,817,317	+0.39(+0.40%)
Feb 28, 2019	95.24	96.54	94.81	95.54	2,753,219	+0.35(+0.36%)
Feb 27, 2019	95.02	95.51	94.16	95.19	1,363,457	+0.12(+0.13%)
Feb 26, 2019	95.25	95.60	94.73	95.07	1,556,027	+0.00(+0.00%)
Feb 25, 2019	96.59	96.65	94.89	95.07	2,615,253	-1.37(-1.42%)
Feb 22, 2019	96.29	96.73	95.49	96.44	1,603,281	+0.41(+0.43%)
Feb 21, 2019	95.83	96.50	95.23	96.03	2,215,812	-0.18(-0.18%)
Feb 20, 2019	96.86	96.86	95.77	96.21	2,927,554	-0.46(-0.47%)
Feb 19, 2019	96.73	97.00	96.23	96.67	1,991,978	+0.02(+0.02%)
Feb 15, 2019	96.30	96.71	95.68	96.65	2,313,130	+1.11(+1.16%)
Feb 14, 2019	95.31	95.84	94.80	95.54	1,451,924	+0.25(+0.26%)
Feb 13, 2019	94.56	95.34	94.16	95.29	1,912,768	+0.85(+0.90%)
Feb 12, 2019	95.26	95.38	93.96	94.44	2,576,214	-0.85(-0.89%)
Feb 11, 2019	95.28	95.71	94.88	95.29	1,533,109	+0.06(+0.06%)
Feb 08, 2019	94.99	95.44	94.49	95.23	2,626,975	+0.07(+0.08%)
Feb 07, 2019	93.91	95.28	93.91	95.16	1,891,051	+0.74(+0.78%)
Feb 06, 2019	96.07	96.09	94.27	94.42	2,495,456	-1.50(-1.56%)
Feb 05, 2019	94.65	95.93	94.45	95.92	2,924,484	+1.27(+1.34%)
Feb 04, 2019	93.99	94.65	93.29	94.65	2,374,779	+0.53(+0.56%)

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.