Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.24	84.75	83.69	84.72	1,233,834	+0.68(+0.81%)
Apr 29, 2019	84.78	85.59	83.18	84.04	2,040,900	-0.72(-0.85%)
Apr 26, 2019	84.27	85.37	84.16	84.75	1,424,205	+0.92(+1.09%)
Apr 25, 2019	82.48	85.08	81.78	83.84	1,879,280	-1.40(-1.65%)
Apr 24, 2019	83.43	85.52	83.07	85.24	4,324,222	+2.09(+2.51%)
Apr 23, 2019	82.86	84.99	81.81	83.15	8,930,515	+10.36(+14.23%)
Apr 22, 2019	73.05	73.77	72.63	72.79	1,169,606	-0.55(-0.75%)
Apr 18, 2019	74.67	74.67	73.14	73.35	1,419,605	-1.16(-1.55%)
Apr 17, 2019	74.01	74.82	72.04	74.50	1,255,302	+0.41(+0.56%)
Apr 16, 2019	72.78	74.11	72.77	74.09	1,224,671	+1.46(+2.01%)
Apr 15, 2019	72.35	72.73	72.27	72.63	870,992	+0.28(+0.39%)
Apr 12, 2019	71.16	72.39	71.08	72.35	1,154,156	+1.42(+2.00%)
Apr 11, 2019	70.96	71.27	70.52	70.92	639,061	+0.21(+0.29%)
Apr 10, 2019	70.35	70.91	70.07	70.72	688,658	+0.37(+0.53%)
Apr 09, 2019	71.35	71.35	70.02	70.35	1,642,101	-1.14(-1.59%)
Apr 08, 2019	71.27	71.59	71.08	71.49	655,140	-0.02(-0.03%)
Apr 05, 2019	71.25	71.60	71.11	71.51	714,039	+0.44(+0.62%)
Apr 04, 2019	70.41	71.35	70.22	71.07	1,578,137	+0.64(+0.90%)
Apr 03, 2019	70.56	71.08	69.90	70.44	902,443	+0.12(+0.16%)
Apr 02, 2019	70.69	70.83	70.19	70.32	689,087	-0.46(-0.65%)
Apr 01, 2019	70.60	70.93	70.24	70.78	1,137,341	+0.55(+0.78%)
Mar 29, 2019	70.90	70.96	70.19	70.24	1,457,734	-0.45(-0.63%)
Mar 28, 2019	70.26	70.84	70.21	70.69	942,179	+0.57(+0.81%)
Mar 27, 2019	69.99	70.58	69.40	70.11	970,404	+0.16(+0.22%)
Mar 26, 2019	69.76	70.13	69.37	69.96	753,332	+0.59(+0.86%)
Mar 25, 2019	68.81	69.52	68.60	69.36	790,733	+0.37(+0.54%)
Mar 22, 2019	70.07	70.22	68.46	68.99	1,332,090	-1.21(-1.72%)
Mar 21, 2019	70.37	70.49	69.64	70.20	1,141,270	-0.69(-0.98%)
Mar 20, 2019	71.61	72.16	70.64	70.89	747,401	-0.93(-1.29%)
Mar 19, 2019	72.02	72.82	71.54	71.82	686,239	-0.14(-0.20%)
Mar 18, 2019	71.72	72.37	71.34	71.96	841,018	+0.31(+0.44%)
Mar 15, 2019	71.56	72.09	71.38	71.64	1,687,113	+0.17(+0.24%)
Mar 14, 2019	71.83	72.16	71.42	71.47	756,475	-0.26(-0.37%)
Mar 13, 2019	71.73	72.30	71.55	71.73	1,230,438	+0.15(+0.21%)
Mar 12, 2019	71.87	72.15	71.11	71.59	1,429,983	-0.36(-0.49%)
Mar 11, 2019	72.06	72.26	71.72	71.94	1,186,087	+0.02(+0.03%)
Mar 08, 2019	71.36	72.11	71.02	71.92	978,399	+0.29(+0.40%)
Mar 07, 2019	72.49	72.54	71.24	71.63	1,489,228	-1.15(-1.58%)
Mar 06, 2019	73.05	73.55	72.67	72.78	802,212	-0.35(-0.47%)
Mar 05, 2019	73.44	73.82	73.06	73.12	856,555	-0.12(-0.17%)
Mar 04, 2019	73.22	74.39	72.54	73.25	1,664,424	+0.53(+0.73%)
Mar 01, 2019	70.88	72.90	70.80	72.72	2,276,477	+2.58(+3.67%)
Feb 28, 2019	69.64	70.32	68.47	70.14	2,898,383	+0.35(+0.50%)
Feb 27, 2019	69.52	70.30	69.52	69.79	1,704,675	-0.13(-0.19%)
Feb 26, 2019	70.97	71.30	69.88	69.92	1,096,946	-1.26(-1.78%)
Feb 25, 2019	71.47	71.78	70.73	71.19	1,161,150	+0.14(+0.20%)
Feb 22, 2019	71.32	71.53	70.78	71.05	2,113,188	-0.24(-0.34%)
Feb 21, 2019	71.59	71.83	71.12	71.29	1,162,479	-0.52(-0.72%)
Feb 20, 2019	72.34	72.34	71.19	71.81	1,582,325	-0.45(-0.62%)
Feb 19, 2019	71.42	72.29	70.89	72.25	1,876,569	+0.88(+1.23%)
Feb 15, 2019	74.55	74.55	69.01	71.38	5,432,340	-2.77(-3.73%)
Feb 14, 2019	74.06	74.41	73.41	74.15	1,044,554	-0.18(-0.24%)
Feb 13, 2019	73.99	74.58	73.32	74.33	1,629,763	+0.33(+0.45%)
Feb 12, 2019	73.84	74.87	73.64	74.00	1,703,110	+0.57(+0.78%)
Feb 11, 2019	74.76	74.91	72.91	73.43	2,057,536	-0.42(-0.57%)
Feb 08, 2019	74.07	76.99	70.68	73.85	7,730,364	-0.71(-0.95%)
Feb 07, 2019	74.85	74.87	73.44	74.56	2,510,336	-0.62(-0.82%)
Feb 06, 2019	75.53	75.57	74.73	75.18	1,383,641	-0.41(-0.55%)
Feb 05, 2019	75.66	75.99	75.13	75.59	1,258,555	+0.12(+0.16%)
Feb 04, 2019	74.83	75.85	74.63	75.47	1,356,924	+0.47(+0.63%)

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.