Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	95.01	95.01	93.83	94.14	31,605	-1.40(-1.47%)
Apr 29, 2020	93.15	95.91	93.12	95.54	82,507	+4.01(+4.38%)
Apr 28, 2020	93.55	94.03	90.77	91.53	42,088	-0.82(-0.88%)
Apr 27, 2020	90.92	92.68	90.74	92.35	41,139	+2.55(+2.85%)
Apr 24, 2020	89.28	90.01	88.41	89.79	40,038	+1.18(+1.33%)
Apr 23, 2020	88.76	89.80	88.47	88.61	18,368	+0.40(+0.45%)
Apr 22, 2020	87.48	88.68	87.36	88.21	29,380	+2.39(+2.78%)
Apr 21, 2020	88.11	88.21	85.14	85.83	22,776	-3.82(-4.26%)
Apr 20, 2020	88.28	90.94	88.28	89.64	23,714	-0.05(-0.06%)
Apr 17, 2020	88.04	89.96	88.04	89.69	30,481	+2.77(+3.19%)
Apr 16, 2020	87.32	87.62	86.17	86.92	46,709	+0.06(+0.07%)
Apr 15, 2020	87.01	87.27	85.67	86.86	19,235	-1.43(-1.62%)
Apr 14, 2020	87.13	88.65	87.11	88.29	25,287	+2.80(+3.28%)
Apr 13, 2020	85.75	85.75	84.00	85.49	18,061	-0.57(-0.66%)
Apr 09, 2020	85.56	87.59	85.32	86.05	52,211	+1.68(+1.99%)
Apr 08, 2020	81.78	84.55	81.57	84.37	30,610	+3.50(+4.33%)
Apr 07, 2020	83.95	84.48	80.88	80.88	28,173	-0.36(-0.44%)
Apr 06, 2020	77.64	81.57	77.64	81.23	56,264	+5.97(+7.94%)
Apr 03, 2020	76.69	77.07	74.47	75.26	12,172	-1.79(-2.32%)
Apr 02, 2020	76.87	77.85	75.64	77.05	26,372	+0.05(+0.06%)
Apr 01, 2020	78.32	79.74	76.38	77.00	31,769	-4.60(-5.64%)
Mar 31, 2020	83.01	83.69	80.65	81.60	69,509	-1.39(-1.68%)
Mar 30, 2020	81.46	83.00	81.46	82.99	28,765	+1.78(+2.19%)
Mar 27, 2020	81.90	83.00	80.46	81.21	51,104	-2.68(-3.20%)
Mar 26, 2020	80.14	83.96	80.14	83.90	80,850	+4.53(+5.71%)
Mar 25, 2020	79.71	82.42	77.99	79.36	36,451	+0.54(+0.69%)
Mar 24, 2020	76.09	78.82	75.93	78.82	57,370	+6.17(+8.49%)
Mar 23, 2020	72.52	73.47	69.68	72.65	70,986	+0.57(+0.79%)
Mar 20, 2020	75.16	77.09	71.95	72.08	139,546	-1.62(-2.20%)
Mar 19, 2020	69.39	74.46	68.31	73.71	27,747	+4.43(+6.39%)
Mar 18, 2020	70.11	72.79	66.86	69.28	49,543	-5.43(-7.26%)
Mar 17, 2020	72.19	75.11	69.22	74.71	39,537	+3.95(+5.59%)
Mar 16, 2020	71.99	75.87	69.83	70.75	47,093	-10.15(-12.55%)
Mar 13, 2020	80.69	81.32	74.68	80.90	49,108	+4.35(+5.69%)
Mar 12, 2020	78.54	80.56	75.98	76.55	76,965	-8.29(-9.77%)
Mar 11, 2020	87.27	87.94	83.45	84.84	46,270	-4.58(-5.12%)
Mar 10, 2020	89.42	89.42	85.32	89.42	39,555	+2.94(+3.40%)
Mar 09, 2020	86.72	89.52	85.94	86.48	59,685	-7.68(-8.16%)
Mar 06, 2020	94.52	95.33	91.92	94.16	149,651	-2.98(-3.07%)
Mar 05, 2020	97.80	99.07	96.64	97.14	11,220	-2.83(-2.83%)
Mar 04, 2020	98.79	99.98	97.80	99.97	36,056	+2.98(+3.07%)
Mar 03, 2020	100.18	100.88	95.80	96.99	25,576	-2.88(-2.88%)
Mar 02, 2020	98.83	99.87	96.50	99.87	39,786	+1.90(+1.94%)
Feb 28, 2020	94.53	97.97	94.12	97.97	68,105	+0.44(+0.45%)
Feb 27, 2020	99.04	100.88	97.42	97.54	107,063	-3.88(-3.83%)
Feb 26, 2020	102.51	103.91	101.20	101.42	29,140	-0.69(-0.68%)
Feb 25, 2020	106.41	106.41	101.81	102.11	51,957	-3.58(-3.39%)
Feb 24, 2020	104.58	106.30	103.51	105.69	54,538	-2.94(-2.71%)
Feb 21, 2020	109.79	109.79	107.97	108.64	21,826	-2.31(-2.08%)
Feb 20, 2020	111.51	112.03	109.08	110.95	59,890	-0.49(-0.44%)
Feb 19, 2020	111.11	111.75	111.02	111.43	73,714	+0.97(+0.88%)
Feb 18, 2020	110.31	110.65	109.92	110.46	8,566	+0.10(+0.09%)
Feb 14, 2020	110.17	110.46	109.88	110.36	10,306	+0.48(+0.44%)
Feb 13, 2020	108.46	110.19	108.46	109.88	18,594	+0.83(+0.76%)
Feb 12, 2020	108.90	109.05	108.03	109.05	15,562	+0.80(+0.74%)
Feb 11, 2020	109.04	109.04	108.16	108.25	16,172	-0.08(-0.07%)
Feb 10, 2020	107.04	108.42	107.04	108.33	21,176	+1.00(+0.93%)
Feb 07, 2020	107.47	108.13	107.12	107.33	25,463	-0.61(-0.57%)
Feb 06, 2020	107.26	108.25	107.26	107.94	78,191	+1.01(+0.94%)
Feb 05, 2020	108.99	108.99	106.39	106.93	49,842	-0.79(-0.74%)
Feb 04, 2020	106.32	108.03	106.29	107.72	24,280	+2.43(+2.31%)

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.