Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	81.84	82.13	80.61	82.00	725,863	-0.45(-0.55%)
Apr 29, 2019	82.91	82.91	78.93	82.45	2,056,989	-0.56(-0.67%)
Apr 26, 2019	83.32	83.65	82.91	83.01	690,504	-0.33(-0.40%)
Apr 25, 2019	83.50	83.96	82.61	83.34	582,170	-0.51(-0.61%)
Apr 24, 2019	83.51	84.14	83.33	83.85	370,473	+0.16(+0.19%)
Apr 23, 2019	82.29	83.79	82.03	83.69	612,855	+1.49(+1.82%)
Apr 22, 2019	81.74	82.49	81.25	82.20	556,518	+0.09(+0.12%)
Apr 18, 2019	81.63	82.21	81.30	82.10	596,647	+0.78(+0.95%)
Apr 17, 2019	81.87	82.07	81.19	81.33	490,605	-0.37(-0.45%)
Apr 16, 2019	80.78	81.71	80.43	81.70	500,102	+1.09(+1.35%)
Apr 15, 2019	79.31	80.69	79.09	80.61	381,366	+1.24(+1.56%)
Apr 12, 2019	79.55	79.71	78.77	79.37	492,855	-0.09(-0.12%)
Apr 11, 2019	79.69	79.84	78.92	79.46	530,050	-0.30(-0.38%)
Apr 10, 2019	79.43	80.05	79.14	79.77	821,958	+0.32(+0.40%)
Apr 09, 2019	79.31	79.80	79.01	79.45	775,359	-0.35(-0.44%)
Apr 08, 2019	79.24	79.80	78.72	79.80	855,016	+0.51(+0.64%)
Apr 05, 2019	78.11	79.36	78.11	79.28	442,544	+1.17(+1.50%)
Apr 04, 2019	78.11	78.71	77.65	78.11	1,285,464	+0.29(+0.38%)
Apr 03, 2019	77.30	78.18	76.97	77.82	802,091	+1.06(+1.38%)
Apr 02, 2019	76.70	76.99	76.35	76.76	1,242,066	-0.04(-0.05%)
Apr 01, 2019	75.59	76.81	75.47	76.80	1,084,266	+1.66(+2.20%)
Mar 29, 2019	74.05	75.24	73.96	75.14	871,982	+1.45(+1.96%)
Mar 28, 2019	72.03	73.77	72.03	73.69	590,193	+1.87(+2.61%)
Mar 27, 2019	71.23	72.13	71.06	71.82	460,851	+0.51(+0.72%)
Mar 26, 2019	71.24	71.46	70.61	71.31	328,893	+0.37(+0.52%)
Mar 25, 2019	71.01	71.80	70.82	70.94	578,424	-0.28(-0.40%)
Mar 22, 2019	71.73	72.11	70.89	71.22	764,173	-0.88(-1.22%)
Mar 21, 2019	70.50	72.42	70.50	72.10	537,656	+1.49(+2.10%)
Mar 20, 2019	70.50	71.08	69.94	70.62	773,866	+0.16(+0.23%)
Mar 19, 2019	69.44	70.46	69.13	70.46	1,078,127	+1.13(+1.62%)
Mar 18, 2019	68.79	69.54	68.56	69.33	346,443	+0.98(+1.44%)
Mar 15, 2019	68.66	69.09	68.30	68.35	598,444	-0.24(-0.34%)
Mar 14, 2019	69.03	69.43	68.39	68.58	329,158	-0.93(-1.33%)
Mar 13, 2019	69.92	70.02	69.19	69.51	286,101	-0.10(-0.15%)
Mar 12, 2019	70.01	70.32	69.43	69.62	307,028	-0.39(-0.55%)
Mar 11, 2019	69.75	70.36	69.61	70.00	865,100	+0.52(+0.75%)
Mar 08, 2019	68.92	69.55	68.73	69.48	362,956	+0.20(+0.29%)
Mar 07, 2019	69.26	69.62	68.22	69.28	548,946	+0.27(+0.40%)
Mar 06, 2019	69.60	70.19	68.91	69.01	324,617	-0.53(-0.76%)
Mar 05, 2019	71.04	71.11	69.50	69.54	317,108	-1.37(-1.93%)
Mar 04, 2019	68.89	71.54	68.89	70.91	707,086	+1.15(+1.65%)
Mar 01, 2019	69.88	70.00	68.76	69.76	825,740	+0.69(+1.00%)
Feb 28, 2019	70.20	70.89	68.94	69.07	890,085	-1.89(-2.66%)
Feb 27, 2019	70.10	71.10	69.98	70.96	730,061	+0.81(+1.16%)
Feb 26, 2019	69.89	70.68	69.52	70.15	525,280	+0.53(+0.76%)
Feb 25, 2019	68.07	71.42	66.82	69.62	1,229,727	+0.62(+0.90%)
Feb 22, 2019	67.37	69.02	66.98	69.00	927,766	+1.64(+2.44%)
Feb 21, 2019	65.41	67.47	65.10	67.36	754,411	+1.65(+2.51%)
Feb 20, 2019	65.81	65.93	65.31	65.70	322,539	-0.27(-0.41%)
Feb 19, 2019	65.64	66.27	65.63	65.98	391,715	+0.17(+0.26%)
Feb 15, 2019	65.20	66.18	64.98	65.81	332,563	+1.04(+1.60%)
Feb 14, 2019	65.07	65.87	64.72	64.77	356,547	-0.70(-1.07%)
Feb 13, 2019	65.22	65.71	64.88	65.47	625,913	+0.42(+0.65%)
Feb 12, 2019	64.38	65.08	64.18	65.04	595,969	+1.25(+1.95%)
Feb 11, 2019	64.02	64.33	63.68	63.80	297,121	-0.34(-0.53%)
Feb 08, 2019	63.62	64.20	63.25	64.14	143,026	+0.28(+0.44%)
Feb 07, 2019	64.10	64.49	63.40	63.85	307,464	-0.25(-0.40%)
Feb 06, 2019	64.35	64.66	63.84	64.11	225,818	-0.21(-0.32%)
Feb 05, 2019	65.02	65.51	64.22	64.32	271,683	-0.61(-0.94%)
Feb 04, 2019	64.73	65.47	64.13	64.93	221,289	+0.27(+0.42%)

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.