Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	81.76	82.15	80.93	82.04	2,473,953	+0.32(+0.39%)
Apr 29, 2019	80.82	82.24	80.72	81.72	2,273,940	+1.09(+1.36%)
Apr 26, 2019	80.02	80.65	79.49	80.63	1,459,077	+0.89(+1.12%)
Apr 25, 2019	79.26	80.23	78.80	79.74	1,831,558	-0.02(-0.02%)
Apr 24, 2019	80.18	80.34	79.43	79.75	2,398,798	-0.70(-0.87%)
Apr 23, 2019	79.98	80.89	79.91	80.45	2,422,567	+0.16(+0.19%)
Apr 22, 2019	80.24	80.62	79.97	80.30	1,197,067	-0.29(-0.36%)
Apr 18, 2019	80.67	81.13	80.46	80.58	1,843,432	-0.26(-0.32%)
Apr 17, 2019	81.10	81.76	80.25	80.84	2,892,976	+0.10(+0.12%)
Apr 16, 2019	79.04	80.78	78.87	80.74	2,873,862	+2.09(+2.65%)
Apr 15, 2019	78.90	79.14	78.29	78.65	2,233,605	-0.09(-0.12%)
Apr 12, 2019	78.46	79.72	78.25	78.74	3,318,487	+1.47(+1.91%)
Apr 11, 2019	76.92	77.94	76.76	77.27	2,236,500	+0.91(+1.19%)
Apr 10, 2019	75.52	76.61	75.15	76.36	1,741,598	+0.88(+1.16%)
Apr 09, 2019	76.17	76.24	75.13	75.48	2,312,766	-1.27(-1.65%)
Apr 08, 2019	76.06	76.81	75.88	76.75	2,223,006	+0.33(+0.43%)
Apr 05, 2019	75.62	76.73	75.32	76.42	3,069,294	+1.06(+1.41%)
Apr 04, 2019	74.90	76.03	74.72	75.36	1,808,985	+0.50(+0.66%)
Apr 03, 2019	74.69	75.37	74.41	74.86	2,287,647	+1.06(+1.44%)
Apr 02, 2019	74.38	75.12	73.80	73.80	2,738,300	-0.61(-0.81%)
Apr 01, 2019	71.95	74.50	71.90	74.41	3,276,828	+3.10(+4.34%)
Mar 29, 2019	71.99	72.06	70.93	71.31	2,847,418	+0.15(+0.21%)
Mar 28, 2019	71.18	71.77	70.57	71.16	1,974,115	+0.12(+0.17%)
Mar 27, 2019	70.89	71.36	70.52	71.04	1,889,168	+0.05(+0.08%)
Mar 26, 2019	70.47	71.23	70.31	70.98	2,184,855	+1.17(+1.68%)
Mar 25, 2019	69.91	70.56	69.28	69.81	2,594,553	-0.01(-0.01%)
Mar 22, 2019	72.26	72.46	69.78	69.82	4,783,105	-3.32(-4.54%)
Mar 21, 2019	72.44	73.30	71.90	73.14	3,219,065	+0.26(+0.35%)
Mar 20, 2019	74.86	75.37	72.78	72.88	3,144,003	-2.24(-2.99%)
Mar 19, 2019	75.90	76.38	74.86	75.13	2,557,709	-0.35(-0.46%)
Mar 18, 2019	74.89	75.77	74.66	75.48	2,349,244	+0.99(+1.32%)
Mar 15, 2019	73.92	74.91	73.92	74.49	8,609,770	+0.55(+0.75%)
Mar 14, 2019	73.80	74.21	73.63	73.94	2,236,023	+0.11(+0.15%)
Mar 13, 2019	73.78	74.25	73.44	73.83	2,130,789	+0.30(+0.41%)
Mar 12, 2019	73.62	74.06	73.42	73.53	2,492,883	+0.14(+0.19%)
Mar 11, 2019	72.82	73.63	72.57	73.39	2,546,848	+0.98(+1.35%)
Mar 08, 2019	72.09	72.45	71.47	72.41	3,164,127	-0.63(-0.86%)
Mar 07, 2019	73.73	73.73	72.31	73.04	2,765,449	-1.08(-1.46%)
Mar 06, 2019	75.04	75.30	74.03	74.12	2,005,230	-1.06(-1.40%)
Mar 05, 2019	75.15	75.51	73.78	75.17	2,153,836	+0.10(+0.13%)
Mar 04, 2019	75.14	75.99	74.27	75.07	2,715,300	+0.10(+0.13%)
Mar 01, 2019	75.20	76.05	74.57	74.97	2,140,942	+0.58(+0.78%)
Feb 28, 2019	74.62	74.65	74.08	74.39	2,614,803	-0.17(-0.23%)
Feb 27, 2019	74.19	74.68	73.95	74.56	1,928,304	+0.39(+0.52%)
Feb 26, 2019	73.82	75.00	73.81	74.17	2,413,776	+0.01(+0.01%)
Feb 25, 2019	74.46	74.82	74.08	74.16	2,215,244	+0.43(+0.58%)
Feb 22, 2019	73.49	74.10	73.39	73.74	2,366,813	+0.40(+0.55%)
Feb 21, 2019	73.82	74.16	73.02	73.33	2,658,516	-0.41(-0.56%)
Feb 20, 2019	72.99	73.95	72.71	73.75	3,191,661	+0.83(+1.14%)
Feb 19, 2019	72.04	73.16	71.87	72.92	2,627,788	+0.62(+0.86%)
Feb 15, 2019	71.06	72.45	71.06	72.29	3,920,228	+1.90(+2.69%)
Feb 14, 2019	71.29	71.63	70.35	70.40	4,646,109	-1.68(-2.33%)
Feb 13, 2019	72.18	72.91	72.03	72.08	1,994,285	+0.39(+0.55%)
Feb 12, 2019	71.02	72.07	70.92	71.69	3,164,492	+1.43(+2.03%)
Feb 11, 2019	70.33	70.46	69.58	70.26	2,331,080	+0.39(+0.56%)
Feb 08, 2019	69.46	70.03	68.09	69.87	3,309,052	-0.22(-0.32%)
Feb 07, 2019	69.26	71.30	68.58	70.09	4,490,568	-1.64(-2.28%)
Feb 06, 2019	71.30	72.06	71.18	71.73	2,682,982	+0.32(+0.45%)
Feb 05, 2019	71.60	71.63	70.74	71.40	2,418,517	-0.15(-0.21%)
Feb 04, 2019	71.42	71.62	71.03	71.56	2,059,796	+0.18(+0.25%)

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.