Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	86.22	86.93	84.93	85.39	2,389,429	-0.41(-0.48%)
Apr 29, 2019	86.27	86.52	85.18	85.80	1,526,043	-0.25(-0.29%)
Apr 26, 2019	87.23	87.32	84.85	86.05	2,264,255	-1.93(-2.19%)
Apr 25, 2019	89.19	89.86	87.89	87.97	1,571,990	-1.15(-1.29%)
Apr 24, 2019	90.18	90.67	88.47	89.12	3,391,141	-0.62(-0.69%)
Apr 23, 2019	89.25	90.53	88.40	89.74	2,654,153	+0.49(+0.55%)
Apr 22, 2019	87.34	89.47	86.91	89.25	2,925,165	+3.15(+3.65%)
Apr 18, 2019	87.65	87.89	86.06	86.10	1,844,621	-0.77(-0.89%)
Apr 17, 2019	86.58	87.86	85.98	86.87	2,355,476	+1.10(+1.28%)
Apr 16, 2019	85.52	86.21	84.63	85.77	2,771,317	+0.73(+0.86%)
Apr 15, 2019	85.64	86.79	84.55	85.04	2,138,705	-0.26(-0.30%)
Apr 12, 2019	84.27	86.75	83.89	85.30	4,770,224	+5.10(+6.37%)
Apr 11, 2019	82.92	82.97	80.13	80.20	3,977,944	-3.17(-3.80%)
Apr 10, 2019	82.60	83.87	82.35	83.37	1,505,391	+0.83(+1.00%)
Apr 09, 2019	83.30	83.53	82.04	82.54	1,540,852	-1.21(-1.45%)
Apr 08, 2019	82.51	84.39	82.51	83.75	1,964,967	+1.53(+1.85%)
Apr 05, 2019	80.72	82.55	80.31	82.23	2,431,710	+2.09(+2.61%)
Apr 04, 2019	80.26	80.69	79.30	80.13	2,182,756	-0.10(-0.12%)
Apr 03, 2019	82.66	83.03	79.88	80.23	1,858,272	-2.03(-2.47%)
Apr 02, 2019	83.39	83.92	82.19	82.26	1,506,479	-0.96(-1.16%)
Apr 01, 2019	82.59	83.63	82.15	83.22	1,761,791	+1.73(+2.13%)
Mar 29, 2019	83.29	84.09	81.26	81.49	1,879,881	-0.81(-0.98%)
Mar 28, 2019	81.48	82.51	81.06	82.30	2,609,760	+0.15(+0.19%)
Mar 27, 2019	82.33	83.09	81.22	82.15	1,084,709	-0.21(-0.25%)
Mar 26, 2019	81.91	83.73	81.82	82.36	1,685,762	+1.31(+1.61%)
Mar 25, 2019	81.13	81.31	79.63	81.05	1,312,282	-0.31(-0.38%)
Mar 22, 2019	84.32	84.32	81.13	81.36	1,760,270	-3.64(-4.29%)
Mar 21, 2019	84.31	85.36	83.76	85.00	2,065,349	+0.59(+0.69%)
Mar 20, 2019	82.48	85.34	82.43	84.42	1,907,926	+1.61(+1.94%)
Mar 19, 2019	84.22	84.43	82.36	82.81	1,658,271	-1.09(-1.30%)
Mar 18, 2019	82.52	83.98	81.85	83.90	1,706,925	+1.73(+2.10%)
Mar 15, 2019	82.88	83.50	81.83	82.18	2,186,633	-1.46(-1.75%)
Mar 14, 2019	82.86	85.17	82.86	83.64	3,178,289	+0.63(+0.76%)
Mar 13, 2019	82.25	83.09	81.34	83.01	2,639,987	+2.34(+2.91%)
Mar 12, 2019	78.66	81.08	78.66	80.66	2,393,078	+2.34(+2.99%)
Mar 11, 2019	77.51	78.47	77.05	78.32	1,742,817	+1.67(+2.18%)
Mar 08, 2019	76.95	77.10	74.54	76.65	2,334,527	-1.82(-2.32%)
Mar 07, 2019	80.48	80.79	78.41	78.47	2,131,239	-1.83(-2.28%)
Mar 06, 2019	82.22	82.26	79.81	80.30	2,093,389	-2.06(-2.50%)
Mar 05, 2019	84.37	84.37	82.07	82.36	1,720,357	-1.65(-1.96%)
Mar 04, 2019	84.73	84.89	82.45	84.01	1,818,410	-0.10(-0.11%)
Mar 01, 2019	82.84	85.03	82.84	84.10	2,380,502	+1.49(+1.81%)
Feb 28, 2019	84.55	84.68	82.34	82.61	2,996,339	-2.05(-2.43%)
Feb 27, 2019	85.16	86.87	84.54	84.67	1,964,201	-0.02(-0.02%)
Feb 26, 2019	84.39	85.74	84.08	84.68	2,311,031	+0.18(+0.21%)
Feb 25, 2019	82.98	84.58	82.55	84.51	2,127,575	+1.01(+1.21%)
Feb 22, 2019	82.82	83.98	82.38	83.49	2,335,274	+1.52(+1.85%)
Feb 21, 2019	84.32	85.43	81.12	81.98	3,395,193	-3.46(-4.05%)
Feb 20, 2019	83.47	86.62	83.06	85.44	4,230,451	+1.42(+1.70%)
Feb 19, 2019	83.78	84.89	82.73	84.01	3,073,058	-0.56(-0.66%)
Feb 15, 2019	84.17	85.73	83.44	84.57	2,659,901	+1.34(+1.61%)
Feb 14, 2019	80.65	83.92	80.57	83.23	2,279,852	+2.25(+2.78%)
Feb 13, 2019	79.64	81.77	79.37	80.98	1,957,490	+1.88(+2.37%)
Feb 12, 2019	79.64	80.79	78.75	79.11	1,971,227	+0.66(+0.84%)
Feb 11, 2019	77.07	78.66	76.04	78.45	1,714,178	+1.01(+1.30%)
Feb 08, 2019	78.42	78.93	76.22	77.44	2,381,099	-1.09(-1.39%)
Feb 07, 2019	80.88	81.17	78.30	78.53	2,321,415	-2.96(-3.63%)
Feb 06, 2019	81.05	82.21	80.04	81.49	1,680,233	-0.18(-0.23%)
Feb 05, 2019	83.32	83.50	81.50	81.67	2,767,684	-2.14(-2.55%)
Feb 04, 2019	81.98	83.97	80.45	83.81	2,523,699	+1.33(+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.