Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	77.10	77.67	74.41	76.31	305,279	-0.76(-0.99%)
Apr 29, 2019	77.25	79.14	76.67	77.07	344,104	+0.21(+0.27%)
Apr 26, 2019	74.50	77.20	72.69	76.86	268,300	+2.74(+3.70%)
Apr 25, 2019	73.23	74.72	72.70	74.12	395,522	+0.47(+0.64%)
Apr 24, 2019	71.11	73.80	70.83	73.65	406,238	+2.42(+3.40%)
Apr 23, 2019	69.03	72.44	68.40	71.23	571,778	+2.47(+3.59%)
Apr 22, 2019	68.77	69.39	67.71	68.76	419,084	-0.16(-0.23%)
Apr 18, 2019	68.39	69.31	66.60	68.92	517,900	+0.51(+0.75%)
Apr 17, 2019	70.00	70.05	66.07	68.41	474,950	-1.02(-1.47%)
Apr 16, 2019	70.00	71.83	69.21	69.43	606,646	-0.31(-0.44%)
Apr 15, 2019	70.65	71.39	69.38	69.74	235,730	-1.00(-1.41%)
Apr 12, 2019	72.82	72.82	70.69	70.74	283,700	-1.45(-2.01%)
Apr 11, 2019	73.74	74.06	70.83	72.19	270,860	-1.32(-1.80%)
Apr 10, 2019	72.08	73.67	71.43	73.51	343,850	+1.74(+2.42%)
Apr 09, 2019	70.86	72.85	70.86	71.77	355,835	+0.39(+0.55%)
Apr 08, 2019	71.08	71.50	69.11	71.38	272,274	-0.09(-0.13%)
Apr 05, 2019	71.25	73.73	70.62	71.47	396,500	+0.54(+0.76%)
Apr 04, 2019	72.29	72.55	69.86	70.93	1,192,806	-1.43(-1.98%)
Apr 03, 2019	72.62	74.44	71.00	72.36	1,265,200	+3.02(+4.36%)
Apr 02, 2019	68.00	69.79	65.49	69.34	968,192	+1.29(+1.90%)
Apr 01, 2019	75.34	75.85	67.74	68.05	998,041	-6.91(-9.22%)
Mar 29, 2019	74.00	75.97	73.05	74.96	717,000	+1.72(+2.35%)
Mar 28, 2019	74.32	75.13	71.18	73.24	674,729	-1.01(-1.36%)
Mar 27, 2019	80.33	80.33	67.41	74.25	3,706,370	-6.49(-8.04%)
Mar 26, 2019	85.33	86.46	80.51	80.74	686,233	-4.08(-4.81%)
Mar 25, 2019	84.69	86.02	82.94	84.82	455,345	-0.12(-0.14%)
Mar 22, 2019	90.39	90.46	84.83	84.94	410,800	-6.28(-6.88%)
Mar 21, 2019	91.66	93.06	90.61	91.22	228,880	-0.49(-0.53%)
Mar 20, 2019	93.72	94.50	91.52	91.71	298,541	-2.30(-2.45%)
Mar 19, 2019	91.83	94.25	90.56	94.01	435,996	+2.75(+3.01%)
Mar 18, 2019	91.04	94.14	90.51	91.26	566,807	+0.82(+0.91%)
Mar 15, 2019	88.53	91.08	87.01	90.44	795,300	+2.05(+2.32%)
Mar 14, 2019	87.27	89.16	86.72	88.39	473,577	+1.05(+1.20%)
Mar 13, 2019	82.70	89.07	79.00	87.34	1,944,642	+0.08(+0.09%)
Mar 12, 2019	87.85	89.02	85.58	87.26	793,256	-0.16(-0.18%)
Mar 11, 2019	88.76	89.05	87.15	87.42	415,171	-0.76(-0.86%)
Mar 08, 2019	88.97	90.00	86.74	88.18	477,500	-1.71(-1.90%)
Mar 07, 2019	91.54	91.76	89.57	89.89	283,714	-1.70(-1.86%)
Mar 06, 2019	94.81	95.72	91.10	91.59	377,000	-3.59(-3.77%)
Mar 05, 2019	94.12	95.38	92.75	95.18	355,640	+1.03(+1.09%)
Mar 04, 2019	96.00	97.00	91.94	94.15	537,222	-3.19(-3.28%)
Mar 01, 2019	96.50	98.07	95.00	97.34	254,300	+1.55(+1.62%)
Feb 28, 2019	95.51	96.59	94.16	95.79	222,730	-0.22(-0.23%)
Feb 27, 2019	96.26	98.13	94.57	96.01	241,767	-0.43(-0.45%)
Feb 26, 2019	96.45	97.23	94.81	96.44	282,138	-0.04(-0.04%)
Feb 25, 2019	96.00	97.39	93.83	96.48	393,742	+1.13(+1.19%)
Feb 22, 2019	93.35	96.34	93.10	95.35	263,400	+2.12(+2.27%)
Feb 21, 2019	93.39	93.59	91.27	93.23	204,019	-0.40(-0.43%)
Feb 20, 2019	88.20	93.86	88.20	93.63	361,327	+1.87(+2.04%)
Feb 19, 2019	92.66	93.87	90.47	91.76	326,919	-2.03(-2.16%)
Feb 15, 2019	90.52	94.44	89.86	93.79	473,900	+3.28(+3.62%)
Feb 14, 2019	89.95	92.40	88.06	90.51	459,069	-0.03(-0.03%)
Feb 13, 2019	90.10	96.69	90.10	90.54	1,133,095	+6.22(+7.38%)
Feb 12, 2019	84.06	86.34	82.54	84.32	567,777	+1.13(+1.36%)
Feb 11, 2019	83.51	85.70	82.11	83.19	309,412	+0.22(+0.27%)
Feb 08, 2019	81.28	83.33	81.17	82.97	231,100	+1.10(+1.34%)
Feb 07, 2019	83.25	83.50	79.82	81.87	338,757	-2.19(-2.61%)
Feb 06, 2019	84.15	85.22	82.55	84.06	256,693	-0.16(-0.19%)
Feb 05, 2019	84.46	85.67	84.00	84.22	166,243	+0.22(+0.26%)
Feb 04, 2019	84.12	85.59	83.13	84.00	299,213	-0.10(-0.12%)

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.