Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	97.12	97.99	96.24	96.83	1,344,056	-0.32(-0.33%)
Apr 29, 2019	96.95	98.37	96.78	97.15	2,457,740	+0.90(+0.94%)
Apr 26, 2019	93.41	96.34	92.98	96.25	1,442,600	+3.35(+3.61%)
Apr 25, 2019	93.44	94.22	92.85	92.90	903,478	-0.70(-0.75%)
Apr 24, 2019	93.44	93.85	92.90	93.60	848,578	+0.31(+0.33%)
Apr 23, 2019	92.25	94.24	92.10	93.29	1,548,698	+1.37(+1.49%)
Apr 22, 2019	90.75	91.99	89.89	91.92	1,562,703	+1.18(+1.30%)
Apr 18, 2019	90.44	91.27	89.43	90.74	1,728,300	+1.00(+1.11%)
Apr 17, 2019	90.94	91.18	87.97	89.74	2,229,174	-1.20(-1.32%)
Apr 16, 2019	93.00	93.07	89.62	90.94	2,535,850	-1.71(-1.85%)
Apr 15, 2019	94.57	96.17	92.58	92.65	2,004,206	-1.46(-1.55%)
Apr 12, 2019	95.78	95.78	94.00	94.11	1,390,500	-1.16(-1.22%)
Apr 11, 2019	95.65	96.23	94.80	95.27	1,182,107	-0.06(-0.06%)
Apr 10, 2019	93.38	95.37	93.38	95.33	1,459,701	+2.05(+2.20%)
Apr 09, 2019	93.80	94.79	92.94	93.28	1,393,930	-1.01(-1.07%)
Apr 08, 2019	94.48	94.54	91.40	94.29	1,574,734	-0.24(-0.25%)
Apr 05, 2019	94.35	95.26	93.68	94.53	1,907,200	+0.83(+0.89%)
Apr 04, 2019	97.57	97.72	92.93	93.70	3,119,815	-4.21(-4.30%)
Apr 03, 2019	98.05	99.52	97.72	97.91	1,308,692	+0.25(+0.26%)
Apr 02, 2019	96.09	97.82	94.73	97.66	2,006,188	+1.97(+2.06%)
Apr 01, 2019	95.39	96.06	94.39	95.69	1,791,833	+1.32(+1.40%)
Mar 29, 2019	96.95	97.55	94.05	94.37	2,362,600	-2.12(-2.20%)
Mar 28, 2019	94.66	96.67	94.10	96.49	1,322,075	+3.02(+3.23%)
Mar 27, 2019	96.42	96.56	93.78	93.47	1,495,645	-2.90(-3.01%)
Mar 26, 2019	96.85	98.71	95.90	96.37	2,134,801	+0.34(+0.35%)
Mar 25, 2019	95.87	96.36	94.51	96.03	1,777,773	+0.01(+0.01%)
Mar 22, 2019	98.89	100.44	95.80	96.02	1,850,200	-3.09(-3.12%)
Mar 21, 2019	95.65	99.80	95.60	99.11	2,874,316	+3.05(+3.18%)
Mar 20, 2019	96.45	97.83	95.53	96.06	2,457,642	+0.27(+0.28%)
Mar 19, 2019	94.64	96.85	94.47	95.79	2,112,230	+1.96(+2.09%)
Mar 18, 2019	93.83	94.71	92.62	93.83	1,761,438	+0.28(+0.30%)
Mar 15, 2019	92.32	94.62	92.32	93.55	2,333,800	+1.12(+1.21%)
Mar 14, 2019	93.60	93.68	90.78	92.43	3,808,487	-3.60(-3.75%)
Mar 13, 2019	90.17	96.34	89.54	96.03	7,636,061	+6.18(+6.88%)
Mar 12, 2019	89.88	90.14	88.93	89.85	2,329,845	+0.05(+0.06%)
Mar 11, 2019	87.56	90.04	87.27	89.80	2,267,311	+2.76(+3.17%)
Mar 08, 2019	87.36	87.57	85.83	87.04	2,370,200	-1.37(-1.55%)
Mar 07, 2019	86.95	88.56	86.17	88.41	1,699,724	+1.21(+1.39%)
Mar 06, 2019	87.33	88.52	86.96	87.20	1,342,763	-0.17(-0.19%)
Mar 05, 2019	87.72	87.72	86.22	87.37	1,340,475	-0.07(-0.08%)
Mar 04, 2019	88.80	89.80	86.32	87.44	2,110,303	-0.88(-1.00%)
Mar 01, 2019	87.71	88.91	86.93	88.32	2,028,500	+1.06(+1.21%)
Feb 28, 2019	84.71	87.92	84.56	87.26	3,608,932	+2.63(+3.11%)
Feb 27, 2019	87.12	88.50	84.41	84.63	3,680,288	-2.71(-3.10%)
Feb 26, 2019	87.30	88.91	86.44	87.34	2,039,818	+0.05(+0.06%)
Feb 25, 2019	87.52	87.77	85.57	87.29	2,697,283	+0.22(+0.25%)
Feb 22, 2019	88.00	88.28	85.96	87.07	2,437,100	-0.52(-0.59%)
Feb 21, 2019	88.76	89.01	87.01	87.59	2,758,114	-1.08(-1.22%)
Feb 20, 2019	93.48	93.48	86.91	88.67	6,562,949	-4.60(-4.93%)
Feb 19, 2019	93.08	93.75	91.84	93.27	1,856,598	-0.03(-0.03%)
Feb 15, 2019	94.03	94.07	92.28	93.30	2,401,600	+0.02(+0.02%)
Feb 14, 2019	91.62	94.29	90.65	93.28	3,286,370	+1.14(+1.24%)
Feb 13, 2019	90.05	92.41	88.89	92.14	5,511,862	+2.89(+3.24%)
Feb 12, 2019	90.85	90.97	86.90	89.25	10,348,840	-4.19(-4.48%)
Feb 11, 2019	97.63	97.83	92.84	93.44	4,458,066	-3.70(-3.81%)
Feb 08, 2019	95.40	97.24	94.38	97.14	4,714,300	+0.75(+0.78%)
Feb 07, 2019	92.56	98.57	92.00	96.39	7,947,515	+3.86(+4.17%)
Feb 06, 2019	96.75	99.82	91.49	92.53	18,939,808	-14.76(-13.76%)
Feb 05, 2019	106.69	109.00	106.65	107.29	3,595,324	+0.99(+0.93%)
Feb 04, 2019	105.91	107.41	105.46	106.30	1,672,635	+1.35(+1.29%)

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.