Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	86.42	87.52	86.28	87.45	1,993,232	+1.15(+1.33%)
Apr 29, 2019	86.11	86.74	86.11	86.30	1,330,128	+0.31(+0.36%)
Apr 26, 2019	85.24	86.10	85.07	85.99	1,380,312	+0.83(+0.97%)
Apr 25, 2019	84.78	85.51	84.32	85.16	1,680,186	+0.05(+0.06%)
Apr 24, 2019	85.70	86.01	85.08	85.11	1,999,347	-0.78(-0.90%)
Apr 23, 2019	85.41	86.17	85.21	85.88	1,987,284	+0.19(+0.23%)
Apr 22, 2019	84.96	85.73	84.77	85.69	1,188,776	+0.31(+0.36%)
Apr 18, 2019	85.93	86.76	85.36	85.38	2,869,374	-0.63(-0.73%)
Apr 17, 2019	86.80	86.95	85.80	86.01	1,448,657	-0.67(-0.77%)
Apr 16, 2019	85.41	86.72	85.28	86.68	2,003,502	+1.58(+1.86%)
Apr 15, 2019	85.65	85.79	84.93	85.10	1,053,533	-0.54(-0.63%)
Apr 12, 2019	85.02	85.72	84.91	85.64	1,604,040	+1.06(+1.25%)
Apr 11, 2019	84.08	84.66	83.97	84.58	1,323,934	+0.72(+0.85%)
Apr 10, 2019	83.49	83.91	83.20	83.86	1,621,768	+0.56(+0.68%)
Apr 09, 2019	83.34	83.78	83.05	83.30	1,222,896	-0.45(-0.54%)
Apr 08, 2019	84.45	84.98	83.16	83.75	1,780,722	-1.27(-1.50%)
Apr 05, 2019	85.13	85.73	84.74	85.02	1,599,055	+0.21(+0.25%)
Apr 04, 2019	84.24	84.98	84.24	84.81	1,755,586	+0.38(+0.45%)
Apr 03, 2019	84.08	84.63	83.38	84.43	2,857,057	+0.73(+0.88%)
Apr 02, 2019	84.18	84.24	83.64	83.70	1,818,514	-0.25(-0.29%)
Apr 01, 2019	83.44	84.35	83.39	83.94	1,740,721	+0.80(+0.97%)
Mar 29, 2019	83.36	83.39	82.69	83.14	2,362,107	+0.21(+0.26%)
Mar 28, 2019	83.35	83.78	82.32	82.93	1,563,251	-0.19(-0.22%)
Mar 27, 2019	83.02	83.48	82.69	83.11	1,528,532	+0.04(+0.05%)
Mar 26, 2019	83.05	83.54	82.72	83.07	2,004,566	+0.10(+0.12%)
Mar 25, 2019	83.30	83.69	82.82	82.97	1,570,541	-0.16(-0.19%)
Mar 22, 2019	83.27	83.79	82.88	83.13	1,726,608	-0.37(-0.44%)
Mar 21, 2019	82.10	83.80	81.67	83.50	2,209,045	+1.37(+1.67%)
Mar 20, 2019	83.13	83.25	82.13	82.13	2,880,672	-1.03(-1.24%)
Mar 19, 2019	83.97	84.35	82.95	83.17	1,860,387	-0.72(-0.85%)
Mar 18, 2019	84.08	84.40	83.76	83.88	2,356,360	+0.16(+0.19%)
Mar 15, 2019	82.68	84.04	82.68	83.72	5,016,137	+0.87(+1.05%)
Mar 14, 2019	82.47	83.33	82.46	82.85	2,096,776	+0.26(+0.32%)
Mar 13, 2019	83.24	83.32	82.50	82.58	2,608,096	-0.46(-0.55%)
Mar 12, 2019	83.27	83.64	82.86	83.04	2,389,606	-0.04(-0.04%)
Mar 11, 2019	82.58	83.12	82.44	83.08	2,243,231	+0.72(+0.87%)
Mar 08, 2019	81.72	82.44	81.43	82.36	1,604,153	+0.05(+0.06%)
Mar 07, 2019	82.34	82.80	81.97	82.31	2,207,870	-0.26(-0.31%)
Mar 06, 2019	82.95	83.37	82.39	82.57	1,691,637	-0.41(-0.50%)
Mar 05, 2019	83.38	83.39	82.56	82.98	2,074,795	-0.18(-0.21%)
Mar 04, 2019	84.03	84.30	82.58	83.16	2,232,188	-0.72(-0.85%)
Mar 01, 2019	83.66	84.15	83.25	83.87	1,818,705	+0.56(+0.67%)
Feb 28, 2019	83.07	83.53	82.80	83.32	2,210,085	+0.35(+0.43%)
Feb 27, 2019	82.42	83.22	82.35	82.96	1,984,195	+0.34(+0.42%)
Feb 26, 2019	83.15	83.59	82.58	82.62	2,454,992	-0.71(-0.85%)
Feb 25, 2019	83.42	83.80	83.08	83.33	1,940,336	+0.29(+0.35%)
Feb 22, 2019	83.22	83.36	82.85	83.04	1,561,247	-0.05(-0.06%)
Feb 21, 2019	83.56	83.72	82.75	83.09	1,883,411	-0.38(-0.45%)
Feb 20, 2019	83.21	83.72	82.80	83.47	2,419,333	+0.39(+0.47%)
Feb 19, 2019	82.57	83.41	82.41	83.08	3,348,346	+0.21(+0.25%)
Feb 15, 2019	82.61	83.04	82.51	82.87	1,789,700	+1.01(+1.23%)
Feb 14, 2019	82.15	82.50	81.48	81.86	2,086,152	-0.68(-0.82%)
Feb 13, 2019	81.84	83.32	81.75	82.54	2,747,827	+0.96(+1.17%)
Feb 12, 2019	81.68	82.14	81.51	81.58	2,553,312	+0.33(+0.41%)
Feb 11, 2019	81.49	81.49	80.36	81.25	2,752,335	+0.06(+0.08%)
Feb 08, 2019	80.70	81.24	80.01	81.19	2,821,155	+0.11(+0.14%)
Feb 07, 2019	81.15	81.85	80.24	81.07	5,478,809	-0.20(-0.25%)
Feb 06, 2019	79.81	81.37	79.03	81.28	5,145,913	+3.16(+4.05%)
Feb 05, 2019	78.15	78.29	77.67	78.11	2,354,239	+0.14(+0.18%)
Feb 04, 2019	77.97	78.11	77.50	77.97	2,409,634	-0.02(-0.02%)

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.