Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.17	84.47	84.03	84.47	3,646	+0.26(+0.31%)
Apr 29, 2019	84.20	84.40	84.20	84.21	2,625	+0.00(+0.00%)
Apr 26, 2019	83.80	84.21	83.78	84.21	4,217	+0.50(+0.60%)
Apr 25, 2019	83.71	83.89	83.44	83.71	16,737	-0.55(-0.65%)
Apr 24, 2019	84.31	84.43	84.26	84.26	3,547	-0.02(-0.02%)
Apr 23, 2019	83.71	84.33	83.71	84.27	4,833	+0.80(+0.96%)
Apr 22, 2019	83.37	83.47	83.32	83.47	8,862	-0.11(-0.13%)
Apr 18, 2019	83.37	83.64	83.33	83.58	368,456	+0.21(+0.26%)
Apr 17, 2019	83.80	83.83	83.37	83.37	6,460	-0.55(-0.66%)
Apr 16, 2019	84.13	84.13	83.78	83.92	11,262	-0.01(-0.01%)
Apr 15, 2019	84.26	84.30	83.86	83.93	5,251	-0.19(-0.22%)
Apr 12, 2019	84.03	84.13	83.84	84.12	8,759	+0.67(+0.80%)
Apr 11, 2019	83.47	83.53	83.21	83.45	57,117	+0.15(+0.18%)
Apr 10, 2019	82.98	83.31	82.87	83.30	9,640	+0.54(+0.65%)
Apr 09, 2019	82.88	83.04	82.63	82.77	7,464	-0.64(-0.76%)
Apr 08, 2019	83.19	83.45	83.09	83.41	849,494	-0.05(-0.06%)
Apr 05, 2019	83.22	83.45	83.21	83.45	8,543	+0.56(+0.68%)
Apr 04, 2019	82.85	82.90	82.52	82.89	5,086	+0.17(+0.20%)
Apr 03, 2019	82.75	82.99	82.60	82.72	10,489	+0.30(+0.36%)
Apr 02, 2019	82.48	82.48	82.18	82.42	13,384	-0.01(-0.01%)
Apr 01, 2019	82.04	82.46	82.04	82.43	12,431	+1.07(+1.32%)
Mar 29, 2019	81.16	81.46	81.16	81.36	7,570	+0.47(+0.58%)
Mar 28, 2019	80.86	80.89	80.48	80.89	3,456	+0.46(+0.57%)
Mar 27, 2019	80.94	80.94	80.04	80.43	12,628	-0.34(-0.42%)
Mar 26, 2019	80.83	80.83	80.33	80.77	4,877	+0.67(+0.84%)
Mar 25, 2019	79.86	80.34	79.72	80.09	133,829	-0.03(-0.03%)
Mar 22, 2019	81.04	81.19	80.10	80.12	12,328	-1.72(-2.10%)
Mar 21, 2019	80.66	82.00	80.66	81.84	25,029	+1.02(+1.26%)
Mar 20, 2019	81.01	81.36	80.49	80.83	10,984	-0.48(-0.59%)
Mar 19, 2019	81.76	81.94	81.13	81.31	42,894	-0.19(-0.24%)
Mar 18, 2019	81.20	81.59	81.20	81.50	10,549	+0.38(+0.47%)
Mar 15, 2019	81.12	81.47	81.10	81.12	13,116	+0.24(+0.30%)
Mar 14, 2019	81.14	81.14	80.83	80.88	2,096	-0.13(-0.16%)
Mar 13, 2019	80.83	81.32	80.83	81.01	99,898	+0.42(+0.52%)
Mar 12, 2019	80.44	80.73	80.36	80.60	1,048,530	+0.35(+0.44%)
Mar 11, 2019	79.92	80.25	79.92	80.25	2,378	+1.03(+1.30%)
Mar 08, 2019	78.65	79.21	78.65	79.21	6,612	-0.20(-0.26%)
Mar 07, 2019	79.38	79.80	79.24	79.42	108,998	-0.67(-0.84%)
Mar 06, 2019	80.63	80.63	80.08	80.09	11,144	-0.68(-0.85%)
Mar 05, 2019	81.10	81.10	80.75	80.77	9,627	-0.22(-0.27%)
Mar 04, 2019	81.68	81.68	80.48	81.00	17,149	-0.48(-0.59%)
Mar 01, 2019	81.60	81.65	81.14	81.47	7,046	+0.53(+0.65%)
Feb 28, 2019	81.00	81.18	80.88	80.95	57,918	-0.19(-0.23%)
Feb 27, 2019	80.88	81.24	80.74	81.13	76,615	+0.09(+0.11%)
Feb 26, 2019	81.03	81.21	81.03	81.04	232,293	-0.14(-0.17%)
Feb 25, 2019	81.68	81.72	81.18	81.18	651,620	-0.01(-0.01%)
Feb 22, 2019	80.87	81.19	80.87	81.19	30,786	+0.57(+0.71%)
Feb 21, 2019	80.69	80.77	80.38	80.62	6,450	-0.30(-0.38%)
Feb 20, 2019	80.85	81.06	80.74	80.92	18,671	+0.18(+0.22%)
Feb 19, 2019	80.64	80.96	80.64	80.75	1,931	+0.15(+0.18%)
Feb 15, 2019	80.21	80.60	80.21	80.60	7,154	+0.80(+1.01%)
Feb 14, 2019	79.45	80.10	79.45	79.80	23,467	-0.17(-0.21%)
Feb 13, 2019	79.95	80.12	79.69	79.96	205,015	+0.28(+0.35%)
Feb 12, 2019	79.18	79.76	79.13	79.69	999,229	+1.12(+1.42%)
Feb 11, 2019	78.45	78.58	78.45	78.57	9,054	+0.32(+0.41%)
Feb 08, 2019	77.70	78.25	77.60	78.25	11,598	-0.03(-0.04%)
Feb 07, 2019	78.40	78.43	77.71	78.27	9,748	-0.45(-0.57%)
Feb 06, 2019	78.66	78.82	78.51	78.72	11,617	-0.08(-0.10%)
Feb 05, 2019	78.64	78.89	78.47	78.80	45,357	+0.35(+0.45%)
Feb 04, 2019	78.18	78.45	77.78	78.45	38,386	+0.38(+0.48%)

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.