Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	77.89	79.02	77.45	78.93	1,882,496	+1.24(+1.59%)
Apr 29, 2019	77.60	78.54	77.49	77.70	1,815,644	-0.20(-0.25%)
Apr 26, 2019	78.21	78.48	76.53	77.89	2,488,799	-1.35(-1.71%)
Apr 25, 2019	80.21	80.31	78.01	79.25	1,255,399	-1.23(-1.52%)
Apr 24, 2019	79.87	81.13	79.87	80.47	1,209,246	+0.59(+0.74%)
Apr 23, 2019	79.01	80.15	78.69	79.88	1,791,962	+0.87(+1.10%)
Apr 22, 2019	80.11	80.28	78.91	79.01	1,291,794	-1.55(-1.92%)
Apr 18, 2019	81.99	82.22	80.36	80.56	1,710,812	-1.06(-1.29%)
Apr 17, 2019	83.56	84.49	80.90	81.62	3,400,884	-2.13(-2.54%)
Apr 16, 2019	81.46	83.78	81.15	83.75	2,357,251	+2.94(+3.63%)
Apr 15, 2019	81.34	81.46	79.97	80.81	1,332,933	-0.36(-0.44%)
Apr 12, 2019	79.71	81.18	79.37	81.17	1,711,706	+2.18(+2.77%)
Apr 11, 2019	78.98	80.30	78.51	78.99	1,483,244	+0.17(+0.22%)
Apr 10, 2019	77.92	78.98	77.44	78.82	1,127,787	+0.88(+1.13%)
Apr 09, 2019	78.02	78.23	77.40	77.94	1,224,840	-0.52(-0.66%)
Apr 08, 2019	77.52	78.60	77.02	78.46	1,515,495	+0.76(+0.98%)
Apr 05, 2019	76.75	77.85	76.74	77.70	1,207,868	+1.15(+1.51%)
Apr 04, 2019	76.24	77.46	76.13	76.54	1,466,462	+0.13(+0.18%)
Apr 03, 2019	76.19	77.63	75.88	76.41	2,108,802	+1.07(+1.43%)
Apr 02, 2019	75.14	75.67	74.97	75.33	779,631	+0.27(+0.36%)
Apr 01, 2019	74.60	75.55	74.52	75.07	1,449,668	+1.24(+1.67%)
Mar 29, 2019	72.90	74.09	72.50	73.83	1,775,942	+1.74(+2.41%)
Mar 28, 2019	72.29	73.07	71.57	72.09	1,056,443	-0.04(-0.06%)
Mar 27, 2019	73.51	73.94	71.51	72.14	1,418,680	-1.37(-1.86%)
Mar 26, 2019	73.49	74.10	72.84	73.51	1,214,172	+0.60(+0.82%)
Mar 25, 2019	73.64	74.07	71.73	72.91	2,026,907	-1.02(-1.38%)
Mar 22, 2019	76.65	76.84	73.78	73.93	2,456,067	-3.12(-4.04%)
Mar 21, 2019	73.51	77.78	73.45	77.04	2,793,858	+3.87(+5.28%)
Mar 20, 2019	74.64	74.74	72.68	73.18	2,181,836	-1.49(-2.00%)
Mar 19, 2019	74.48	75.74	74.39	74.67	1,745,625	+0.74(+1.01%)
Mar 18, 2019	75.07	75.27	73.39	73.93	1,732,625	-1.05(-1.40%)
Mar 15, 2019	73.54	76.43	73.45	74.98	4,473,203	+2.09(+2.86%)
Mar 14, 2019	73.29	74.16	72.51	72.89	2,226,841	-0.30(-0.42%)
Mar 13, 2019	74.13	74.21	73.05	73.19	1,973,057	-0.44(-0.60%)
Mar 12, 2019	73.17	74.09	72.68	73.63	1,448,200	+0.70(+0.96%)
Mar 11, 2019	72.14	73.53	72.12	72.94	1,266,987	+1.21(+1.68%)
Mar 08, 2019	70.17	71.94	69.86	71.73	1,243,506	+0.56(+0.79%)
Mar 07, 2019	72.25	72.46	70.85	71.16	1,677,770	-1.33(-1.84%)
Mar 06, 2019	73.35	73.79	72.47	72.50	1,395,184	-0.80(-1.09%)
Mar 05, 2019	73.40	74.03	72.83	73.29	1,695,881	-0.30(-0.41%)
Mar 04, 2019	74.11	74.28	72.74	73.60	1,736,906	+0.21(+0.29%)
Mar 01, 2019	73.67	74.08	72.42	73.38	1,554,298	+0.29(+0.39%)
Feb 28, 2019	72.34	73.47	72.21	73.10	1,762,251	+0.38(+0.52%)
Feb 27, 2019	73.04	73.11	71.38	72.72	1,640,413	-0.70(-0.95%)
Feb 26, 2019	73.67	74.23	73.40	73.42	1,247,970	-0.33(-0.45%)
Feb 25, 2019	74.75	75.24	73.66	73.75	2,205,766	+0.31(+0.43%)
Feb 22, 2019	73.47	73.76	72.94	73.44	2,604,030	+0.59(+0.81%)
Feb 21, 2019	73.29	73.89	72.22	72.85	2,040,643	-0.51(-0.69%)
Feb 20, 2019	74.12	74.46	73.21	73.36	2,626,484	-0.26(-0.35%)
Feb 19, 2019	74.05	74.27	73.53	73.61	1,581,870	-0.68(-0.91%)
Feb 15, 2019	75.18	75.26	74.09	74.29	1,330,410	-0.23(-0.31%)
Feb 14, 2019	73.78	74.84	73.41	74.52	2,661,360	+0.59(+0.80%)
Feb 13, 2019	74.76	74.96	73.86	73.94	1,746,938	-0.53(-0.72%)
Feb 12, 2019	73.65	74.97	73.46	74.47	2,269,297	+1.55(+2.13%)
Feb 11, 2019	72.91	73.28	71.82	72.92	2,128,013	+0.12(+0.16%)
Feb 08, 2019	71.70	72.85	71.17	72.80	3,174,286	+0.13(+0.18%)
Feb 07, 2019	75.78	75.87	72.55	72.67	4,012,257	-2.79(-3.70%)
Feb 06, 2019	73.00	77.94	72.84	75.46	9,990,533	+7.78(+11.49%)
Feb 05, 2019	67.06	67.85	66.74	67.68	3,123,715	+0.97(+1.46%)
Feb 04, 2019	66.02	66.74	65.04	66.71	1,948,833	+0.81(+1.23%)

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.