Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	79.54	82.10	79.52	80.84	1,992,449	+1.32(+1.66%)
Apr 29, 2019	80.98	80.98	78.98	79.52	2,764,712	-1.00(-1.25%)
Apr 26, 2019	81.96	82.75	79.05	80.52	3,214,419	-1.79(-2.18%)
Apr 25, 2019	86.77	90.01	80.74	82.31	10,439,819	-12.65(-13.32%)
Apr 24, 2019	95.86	96.84	94.23	94.96	1,125,487	-0.72(-0.76%)
Apr 23, 2019	93.47	96.50	92.92	95.68	944,780	+3.03(+3.27%)
Apr 22, 2019	92.68	93.05	91.18	92.66	905,250	-0.58(-0.62%)
Apr 18, 2019	92.30	93.66	91.62	93.23	518,327	+0.58(+0.62%)
Apr 17, 2019	94.83	95.01	92.23	92.66	1,550,803	-1.92(-2.03%)
Apr 16, 2019	94.46	95.68	94.19	94.57	1,256,634	+0.82(+0.87%)
Apr 15, 2019	92.28	94.44	91.57	93.76	1,208,713	+1.11(+1.20%)
Apr 12, 2019	92.07	92.82	91.17	92.65	768,933	+1.00(+1.09%)
Apr 11, 2019	91.03	92.07	90.41	91.64	1,691,215	+0.85(+0.93%)
Apr 10, 2019	88.06	91.28	88.02	90.80	1,688,640	+3.03(+3.45%)
Apr 09, 2019	86.28	87.91	86.00	87.77	1,385,489	+0.97(+1.12%)
Apr 08, 2019	85.96	86.91	84.71	86.79	1,062,841	+0.85(+0.99%)
Apr 05, 2019	86.90	87.53	85.71	85.95	851,293	-0.56(-0.65%)
Apr 04, 2019	86.60	86.83	84.34	86.51	1,533,562	+0.61(+0.71%)
Apr 03, 2019	85.19	86.17	84.04	85.90	759,064	+1.59(+1.89%)
Apr 02, 2019	84.36	85.32	83.01	84.31	838,914	+0.24(+0.29%)
Apr 01, 2019	83.83	84.55	81.26	84.07	2,548,938	+0.40(+0.48%)
Mar 29, 2019	83.01	83.77	82.12	83.66	1,483,721	+0.75(+0.91%)
Mar 28, 2019	81.37	83.06	80.88	82.91	2,841,331	+1.09(+1.33%)
Mar 27, 2019	84.66	85.14	80.85	81.82	938,072	-3.30(-3.87%)
Mar 26, 2019	86.56	87.83	83.90	85.12	1,213,075	+1.02(+1.22%)
Mar 25, 2019	83.86	84.20	82.69	84.10	1,060,010	+0.50(+0.60%)
Mar 22, 2019	88.00	88.00	82.92	83.59	995,163	-5.22(-5.87%)
Mar 21, 2019	86.61	89.53	86.35	88.81	619,307	+2.04(+2.36%)
Mar 20, 2019	85.59	87.55	84.68	86.77	495,090	+0.58(+0.67%)
Mar 19, 2019	87.19	88.04	85.98	86.19	524,391	-0.72(-0.83%)
Mar 18, 2019	88.55	89.43	86.80	86.91	815,129	-2.14(-2.40%)
Mar 15, 2019	87.81	90.31	86.65	89.05	1,270,042	+1.68(+1.92%)
Mar 14, 2019	85.27	88.51	85.16	87.37	1,283,089	+3.08(+3.65%)
Mar 13, 2019	85.68	85.85	84.24	84.30	532,254	-0.54(-0.64%)
Mar 12, 2019	84.95	85.84	84.28	84.84	594,868	+0.08(+0.09%)
Mar 11, 2019	81.20	84.85	81.20	84.76	759,261	+3.96(+4.90%)
Mar 08, 2019	78.86	80.97	77.17	80.80	511,975	+1.31(+1.65%)
Mar 07, 2019	80.16	81.17	79.03	79.49	514,013	-0.28(-0.35%)
Mar 06, 2019	79.96	80.53	79.22	79.77	400,790	-0.28(-0.35%)
Mar 05, 2019	80.93	81.31	79.71	80.05	436,673	-0.80(-0.99%)
Mar 04, 2019	82.80	83.59	79.06	80.85	697,065	-1.54(-1.87%)
Mar 01, 2019	81.19	83.38	81.02	82.39	650,019	+1.81(+2.25%)
Feb 28, 2019	80.47	81.44	80.29	80.58	648,119	+0.03(+0.04%)
Feb 27, 2019	80.94	81.81	80.14	80.55	442,770	-0.98(-1.20%)
Feb 26, 2019	81.66	81.92	80.46	81.53	645,031	-0.41(-0.51%)
Feb 25, 2019	83.42	83.86	81.31	81.95	469,752	-1.37(-1.64%)
Feb 22, 2019	83.56	83.72	82.44	83.32	505,016	+0.06(+0.07%)
Feb 21, 2019	82.89	83.64	82.38	83.26	372,648	+0.20(+0.24%)
Feb 20, 2019	83.07	84.95	82.53	83.06	813,575	-0.32(-0.38%)
Feb 19, 2019	83.74	84.37	83.05	83.37	570,674	-0.83(-0.98%)
Feb 15, 2019	85.91	85.91	82.99	84.20	897,541	-1.36(-1.59%)
Feb 14, 2019	84.83	86.19	84.15	85.56	722,502	+0.63(+0.74%)
Feb 13, 2019	84.39	86.29	83.75	84.93	1,253,930	+0.93(+1.11%)
Feb 12, 2019	84.35	85.77	83.56	84.00	1,064,356	+0.41(+0.50%)
Feb 11, 2019	83.02	84.62	82.81	83.59	1,062,773	+0.96(+1.17%)
Feb 08, 2019	79.36	82.76	79.36	82.62	1,128,964	+2.22(+2.77%)
Feb 07, 2019	79.84	80.76	71.72	80.40	1,981,532	+3.61(+4.70%)
Feb 06, 2019	78.68	79.32	76.14	76.79	967,433	-1.88(-2.39%)
Feb 05, 2019	79.59	80.01	78.61	78.67	623,378	-0.77(-0.97%)
Feb 04, 2019	79.03	80.34	78.76	79.44	502,977	+0.27(+0.34%)

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.