Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	108.78	110.76	106.24	109.34	126,855	+0.38(+0.35%)
Apr 29, 2019	110.19	111.03	107.75	108.97	100,856	-1.22(-1.11%)
Apr 26, 2019	108.20	110.60	107.64	110.19	65,627	+2.26(+2.10%)
Apr 25, 2019	106.36	108.69	105.79	107.92	143,867	+1.54(+1.45%)
Apr 24, 2019	105.69	107.52	105.69	106.38	98,430	+0.41(+0.39%)
Apr 23, 2019	102.66	107.19	102.66	105.97	75,595	+3.61(+3.53%)
Apr 22, 2019	103.41	103.93	101.42	102.36	57,652	-0.85(-0.83%)
Apr 18, 2019	102.25	104.39	100.83	103.21	56,998	+0.46(+0.45%)
Apr 17, 2019	103.76	103.76	100.69	102.75	96,469	-0.35(-0.34%)
Apr 16, 2019	109.75	109.75	102.74	103.10	127,825	-5.40(-4.97%)
Apr 15, 2019	105.81	109.13	104.89	108.50	80,734	+3.57(+3.40%)
Apr 12, 2019	105.56	105.77	104.43	104.93	78,944	+0.39(+0.38%)
Apr 11, 2019	104.82	104.82	102.22	104.53	87,866	+0.48(+0.46%)
Apr 10, 2019	102.30	104.38	101.65	104.06	112,872	+2.22(+2.17%)
Apr 09, 2019	99.49	102.11	98.42	101.84	93,760	+2.23(+2.24%)
Apr 08, 2019	100.49	100.72	99.31	99.61	68,953	-1.41(-1.39%)
Apr 05, 2019	99.62	102.14	99.41	101.02	122,306	+1.30(+1.30%)
Apr 04, 2019	100.42	100.89	98.57	99.72	56,413	-0.23(-0.23%)
Apr 03, 2019	99.05	100.16	97.47	99.95	61,814	+1.49(+1.52%)
Apr 02, 2019	100.22	100.22	98.27	98.45	79,564	-1.76(-1.75%)
Apr 01, 2019	98.79	100.36	97.07	100.21	87,405	+1.62(+1.65%)
Mar 29, 2019	99.67	100.06	98.42	98.58	112,078	-0.54(-0.54%)
Mar 28, 2019	98.57	99.63	97.20	99.12	62,721	+0.39(+0.40%)
Mar 27, 2019	100.25	100.25	96.60	98.72	83,521	-1.42(-1.41%)
Mar 26, 2019	99.98	101.39	98.73	100.14	100,577	+0.99(+1.00%)
Mar 25, 2019	98.88	99.47	97.20	99.15	81,213	+0.60(+0.61%)
Mar 22, 2019	102.13	102.37	98.50	98.55	106,325	-3.92(-3.83%)
Mar 21, 2019	100.11	102.84	99.98	102.47	71,975	+2.42(+2.42%)
Mar 20, 2019	98.65	101.65	97.56	100.05	123,020	+1.27(+1.28%)
Mar 19, 2019	101.29	101.45	98.32	98.78	106,770	-2.25(-2.23%)
Mar 18, 2019	99.08	101.38	98.51	101.03	104,783	+2.06(+2.08%)
Mar 15, 2019	103.61	103.89	98.34	98.97	203,571	-4.33(-4.19%)
Mar 14, 2019	104.00	105.55	103.04	103.30	75,376	-0.97(-0.93%)
Mar 13, 2019	102.89	104.84	102.52	104.27	94,163	+2.14(+2.10%)
Mar 12, 2019	103.88	105.62	101.36	102.13	109,633	-1.55(-1.49%)
Mar 11, 2019	102.29	104.01	101.57	103.67	74,297	+1.81(+1.77%)
Mar 08, 2019	99.01	101.99	99.01	101.87	65,151	+2.05(+2.05%)
Mar 07, 2019	101.05	104.39	99.54	99.82	149,031	+1.09(+1.10%)
Mar 06, 2019	101.96	102.00	98.46	98.73	109,252	-3.27(-3.20%)
Mar 05, 2019	102.94	103.09	101.89	102.00	56,072	-0.92(-0.89%)
Mar 04, 2019	103.91	104.31	100.87	102.92	80,270	-1.26(-1.20%)
Mar 01, 2019	104.25	104.41	103.15	104.17	74,229	+0.96(+0.93%)
Feb 28, 2019	101.03	103.51	100.28	103.22	62,837	+2.04(+2.02%)
Feb 27, 2019	101.74	101.83	100.20	101.17	57,900	-0.66(-0.64%)
Feb 26, 2019	104.09	104.72	101.73	101.83	51,434	-1.97(-1.89%)
Feb 25, 2019	105.11	106.17	103.56	103.80	63,202	-1.23(-1.17%)
Feb 22, 2019	104.58	105.39	103.62	105.02	80,851	+0.43(+0.41%)
Feb 21, 2019	104.75	105.77	103.94	104.59	70,544	-0.16(-0.15%)
Feb 20, 2019	104.37	105.14	102.64	104.75	75,305	+0.32(+0.30%)
Feb 19, 2019	104.25	104.93	102.33	104.43	111,675	-0.50(-0.48%)
Feb 15, 2019	101.88	107.67	101.88	104.94	243,409	+3.98(+3.94%)
Feb 14, 2019	99.31	101.29	98.99	100.96	66,233	+1.20(+1.20%)
Feb 13, 2019	100.05	100.45	99.09	99.76	67,988	-0.11(-0.11%)
Feb 12, 2019	100.52	100.54	98.11	99.87	59,919	+0.20(+0.20%)
Feb 11, 2019	99.80	100.07	97.99	99.68	61,924	+0.01(+0.01%)
Feb 08, 2019	101.06	101.30	97.92	99.67	68,782	-1.87(-1.84%)
Feb 07, 2019	101.88	102.78	100.80	101.54	108,948	-0.55(-0.54%)
Feb 06, 2019	101.12	102.13	100.60	102.09	24,084	+0.32(+0.31%)
Feb 05, 2019	102.24	103.60	101.28	101.77	55,182	-0.33(-0.32%)
Feb 04, 2019	99.36	102.12	98.15	102.10	59,173	+2.55(+2.56%)

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.