Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	85.17	85.68	84.61	85.65	1,220,398	+0.69(+0.81%)
Apr 29, 2019	85.71	86.53	84.10	84.96	2,018,674	-0.73(-0.85%)
Apr 26, 2019	85.19	86.31	85.09	85.69	1,408,696	+0.93(+1.09%)
Apr 25, 2019	83.39	86.01	82.68	84.76	1,858,815	-1.42(-1.65%)
Apr 24, 2019	84.35	86.46	83.98	86.18	4,277,132	+2.11(+2.51%)
Apr 23, 2019	83.77	85.92	82.71	84.07	8,833,263	+10.47(+14.23%)
Apr 22, 2019	73.85	74.59	73.43	73.59	1,156,869	-0.56(-0.75%)
Apr 18, 2019	75.49	75.49	73.94	74.15	1,404,146	-1.17(-1.55%)
Apr 17, 2019	74.82	75.65	72.84	75.32	1,241,632	+0.42(+0.56%)
Apr 16, 2019	73.58	74.93	73.57	74.90	1,211,335	+1.48(+2.01%)
Apr 15, 2019	73.15	73.53	73.06	73.43	861,507	+0.28(+0.39%)
Apr 12, 2019	71.95	73.18	71.86	73.14	1,141,587	+1.44(+2.00%)
Apr 11, 2019	71.74	72.06	71.30	71.71	632,101	+0.21(+0.29%)
Apr 10, 2019	71.13	71.69	70.84	71.50	681,159	+0.38(+0.53%)
Apr 09, 2019	72.14	72.14	70.79	71.12	1,624,219	-1.15(-1.59%)
Apr 08, 2019	72.06	72.37	71.86	72.27	648,006	-0.03(-0.03%)
Apr 05, 2019	72.04	72.39	71.90	72.30	706,263	+0.44(+0.62%)
Apr 04, 2019	71.19	72.13	71.00	71.86	1,560,951	+0.64(+0.90%)
Apr 03, 2019	71.34	71.86	70.67	71.21	892,616	+0.12(+0.16%)
Apr 02, 2019	71.47	71.61	70.96	71.10	681,583	-0.47(-0.65%)
Apr 01, 2019	71.38	71.71	71.01	71.56	1,124,956	+0.55(+0.78%)
Mar 29, 2019	71.68	71.74	70.96	71.01	1,441,860	-0.45(-0.63%)
Mar 28, 2019	71.04	71.62	70.98	71.46	931,919	+0.58(+0.81%)
Mar 27, 2019	70.76	71.35	70.16	70.89	959,837	+0.16(+0.22%)
Mar 26, 2019	70.53	70.90	70.14	70.73	745,129	+0.60(+0.86%)
Mar 25, 2019	69.57	70.29	69.36	70.13	782,122	+0.38(+0.54%)
Mar 22, 2019	70.85	71.00	69.22	69.75	1,317,584	-1.22(-1.72%)
Mar 21, 2019	71.15	71.27	70.40	70.97	1,128,842	-0.70(-0.98%)
Mar 20, 2019	72.40	72.95	71.42	71.67	739,262	-0.94(-1.29%)
Mar 19, 2019	72.81	73.62	72.33	72.61	678,766	-0.14(-0.20%)
Mar 18, 2019	72.51	73.17	72.12	72.75	831,859	+0.32(+0.44%)
Mar 15, 2019	72.35	72.88	72.16	72.43	1,668,741	+0.18(+0.24%)
Mar 14, 2019	72.62	72.95	72.21	72.26	748,237	-0.27(-0.37%)
Mar 13, 2019	72.52	73.09	72.34	72.52	1,217,038	+0.15(+0.21%)
Mar 12, 2019	72.67	72.94	71.89	72.37	1,414,410	-0.36(-0.49%)
Mar 11, 2019	72.85	73.06	72.51	72.73	1,173,171	+0.02(+0.03%)
Mar 08, 2019	72.15	72.90	71.80	72.71	967,745	+0.29(+0.40%)
Mar 07, 2019	73.28	73.33	72.02	72.42	1,473,010	-1.16(-1.58%)
Mar 06, 2019	73.85	74.36	73.47	73.58	793,476	-0.35(-0.47%)
Mar 05, 2019	74.25	74.64	73.87	73.93	847,227	-0.13(-0.17%)
Mar 04, 2019	74.03	75.21	73.34	74.05	1,646,299	+0.53(+0.73%)
Mar 01, 2019	71.66	73.70	71.58	73.52	2,251,686	+2.61(+3.67%)
Feb 28, 2019	70.41	71.10	69.22	70.91	2,866,819	+0.35(+0.50%)
Feb 27, 2019	70.29	71.07	70.29	70.56	1,686,112	-0.13(-0.19%)
Feb 26, 2019	71.76	72.08	70.65	70.69	1,085,001	-1.28(-1.78%)
Feb 25, 2019	72.26	72.57	71.51	71.97	1,148,505	+0.14(+0.20%)
Feb 22, 2019	72.11	72.32	71.56	71.83	2,090,176	-0.24(-0.34%)
Feb 21, 2019	72.37	72.62	71.91	72.07	1,149,819	-0.53(-0.72%)
Feb 20, 2019	73.13	73.13	71.97	72.60	1,565,094	-0.45(-0.62%)
Feb 19, 2019	72.21	73.08	71.67	73.05	1,856,133	+0.89(+1.23%)
Feb 15, 2019	75.37	75.37	69.77	72.16	5,373,183	-2.80(-3.73%)
Feb 14, 2019	74.87	75.23	74.22	74.96	1,033,179	-0.18(-0.24%)
Feb 13, 2019	74.80	75.40	74.13	75.15	1,612,016	+0.33(+0.45%)
Feb 12, 2019	74.65	75.70	74.45	74.81	1,684,564	+0.58(+0.78%)
Feb 11, 2019	75.58	75.74	73.71	74.24	2,035,130	-0.43(-0.57%)
Feb 08, 2019	74.89	77.84	71.45	74.66	7,646,181	-0.72(-0.95%)
Feb 07, 2019	75.67	75.70	74.24	75.38	2,482,998	-0.63(-0.82%)
Feb 06, 2019	76.36	76.40	75.56	76.01	1,368,573	-0.42(-0.55%)
Feb 05, 2019	76.49	76.83	75.96	76.42	1,244,849	+0.13(+0.16%)
Feb 04, 2019	75.66	76.68	75.46	76.30	1,342,147	+0.48(+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.