Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	88.13	88.85	86.81	87.28	2,337,763	-0.42(-0.48%)
Apr 29, 2019	88.18	88.43	87.06	87.69	1,493,045	-0.25(-0.29%)
Apr 26, 2019	89.16	89.25	86.73	87.95	2,215,296	-1.97(-2.19%)
Apr 25, 2019	91.16	91.85	89.83	89.92	1,537,999	-1.17(-1.29%)
Apr 24, 2019	92.17	92.67	90.43	91.09	3,317,815	-0.63(-0.69%)
Apr 23, 2019	91.22	92.53	90.35	91.72	2,596,762	+0.50(+0.55%)
Apr 22, 2019	89.27	91.44	88.83	91.22	2,861,915	+3.22(+3.65%)
Apr 18, 2019	89.59	89.83	87.96	88.01	1,804,735	-0.79(-0.89%)
Apr 17, 2019	88.49	89.80	87.88	88.79	2,304,544	+1.12(+1.28%)
Apr 16, 2019	87.41	88.11	86.50	87.67	2,711,394	+0.75(+0.86%)
Apr 15, 2019	87.53	88.70	86.41	86.92	2,092,460	-0.26(-0.30%)
Apr 12, 2019	86.14	88.67	85.74	87.19	4,667,079	+5.22(+6.36%)
Apr 11, 2019	84.75	84.80	81.90	81.97	3,891,930	-3.24(-3.80%)
Apr 10, 2019	84.42	85.73	84.17	85.21	1,472,840	+0.84(+1.00%)
Apr 09, 2019	85.14	85.38	83.86	84.36	1,507,535	-1.24(-1.45%)
Apr 08, 2019	84.33	86.26	84.33	85.60	1,922,479	+1.56(+1.85%)
Apr 05, 2019	82.50	84.37	82.08	84.04	2,379,130	+2.14(+2.61%)
Apr 04, 2019	82.03	82.47	81.05	81.90	2,135,558	-0.10(-0.12%)
Apr 03, 2019	84.49	84.86	81.64	82.00	1,818,090	-2.08(-2.47%)
Apr 02, 2019	85.23	85.77	84.01	84.08	1,473,905	-0.98(-1.16%)
Apr 01, 2019	84.41	85.48	83.96	85.06	1,723,696	+1.77(+2.13%)
Mar 29, 2019	85.14	85.95	83.06	83.29	1,839,233	-0.83(-0.99%)
Mar 28, 2019	83.28	84.33	82.85	84.12	2,553,329	+0.16(+0.19%)
Mar 27, 2019	84.15	84.93	83.01	83.96	1,061,255	-0.21(-0.25%)
Mar 26, 2019	83.72	85.58	83.63	84.18	1,649,311	+1.34(+1.61%)
Mar 25, 2019	82.92	83.10	81.39	82.84	1,283,907	-0.32(-0.38%)
Mar 22, 2019	86.19	86.19	82.92	83.16	1,722,208	-3.72(-4.29%)
Mar 21, 2019	86.17	87.25	85.61	86.88	2,020,690	+0.60(+0.69%)
Mar 20, 2019	84.30	87.23	84.25	86.28	1,866,671	+1.64(+1.94%)
Mar 19, 2019	86.08	86.30	84.18	84.64	1,622,415	-1.12(-1.30%)
Mar 18, 2019	84.35	85.83	83.66	85.76	1,670,017	+1.76(+2.10%)
Mar 15, 2019	84.72	85.34	83.63	83.99	2,139,352	-1.49(-1.75%)
Mar 14, 2019	84.69	87.05	84.69	85.49	3,109,566	+0.65(+0.76%)
Mar 13, 2019	84.07	84.92	83.13	84.84	2,582,903	+2.40(+2.91%)
Mar 12, 2019	80.40	82.87	80.40	82.44	2,341,333	+2.40(+2.99%)
Mar 11, 2019	79.22	80.20	78.75	80.05	1,705,133	+1.71(+2.18%)
Mar 08, 2019	78.65	78.80	76.19	78.34	2,284,047	-1.86(-2.32%)
Mar 07, 2019	82.26	82.58	80.15	80.20	2,085,156	-1.87(-2.28%)
Mar 06, 2019	84.04	84.08	81.57	82.08	2,048,124	-2.11(-2.50%)
Mar 05, 2019	86.23	86.23	83.88	84.18	1,683,158	-1.68(-1.96%)
Mar 04, 2019	86.60	86.77	84.27	85.87	1,779,091	-0.10(-0.11%)
Mar 01, 2019	84.67	86.91	84.67	85.96	2,329,029	+1.53(+1.81%)
Feb 28, 2019	86.42	86.55	84.16	84.44	2,931,550	-2.10(-2.43%)
Feb 27, 2019	87.04	88.79	86.41	86.54	1,921,729	-0.02(-0.02%)
Feb 26, 2019	86.26	87.64	85.94	86.55	2,261,060	+0.18(+0.21%)
Feb 25, 2019	84.82	86.45	84.37	86.37	2,081,571	+1.03(+1.21%)
Feb 22, 2019	84.65	85.84	84.20	85.34	2,284,779	+1.55(+1.85%)
Feb 21, 2019	86.19	87.32	82.91	83.79	3,321,780	-3.54(-4.05%)
Feb 20, 2019	85.32	88.54	84.90	87.33	4,138,977	+1.46(+1.70%)
Feb 19, 2019	85.63	86.77	84.56	85.87	3,006,609	-0.57(-0.66%)
Feb 15, 2019	86.03	87.62	85.29	86.44	2,602,386	+1.37(+1.61%)
Feb 14, 2019	82.43	85.77	82.35	85.07	2,230,554	+2.30(+2.78%)
Feb 13, 2019	81.40	83.58	81.13	82.77	1,915,163	+1.92(+2.37%)
Feb 12, 2019	81.40	82.58	80.49	80.85	1,928,603	+0.67(+0.84%)
Feb 11, 2019	78.77	80.40	77.72	80.18	1,677,112	+1.03(+1.30%)
Feb 08, 2019	80.15	80.67	77.91	79.15	2,329,613	-1.11(-1.39%)
Feb 07, 2019	82.67	82.96	80.03	80.26	2,271,219	-3.02(-3.63%)
Feb 06, 2019	82.84	84.03	81.81	83.29	1,643,901	-0.19(-0.23%)
Feb 05, 2019	85.16	85.34	83.30	83.48	2,707,838	-2.19(-2.55%)
Feb 04, 2019	83.80	85.83	82.22	85.66	2,469,128	+1.36(+1.61%)

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.