Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	91.78	92.78	91.62	92.47	632,521	+0.76(+0.83%)
Apr 29, 2019	91.71	92.15	91.38	91.71	635,486	+0.09(+0.10%)
Apr 26, 2019	90.12	91.61	88.94	91.61	593,418	+1.63(+1.81%)
Apr 25, 2019	89.02	90.85	86.75	89.98	1,661,531	+0.99(+1.11%)
Apr 24, 2019	89.45	89.51	88.75	89.00	1,001,413	-0.46(-0.51%)
Apr 23, 2019	87.67	89.99	87.67	89.45	565,426	+1.89(+2.16%)
Apr 22, 2019	87.21	87.80	86.88	87.56	1,018,077	+0.20(+0.22%)
Apr 18, 2019	87.68	88.21	87.15	87.36	1,473,782	-0.14(-0.16%)
Apr 17, 2019	87.68	87.73	86.98	87.50	1,167,935	+0.00(+0.00%)
Apr 16, 2019	87.91	87.98	87.26	87.50	1,123,538	-0.16(-0.18%)
Apr 15, 2019	88.13	88.52	87.50	87.66	495,827	-0.47(-0.53%)
Apr 12, 2019	87.82	88.53	87.80	88.13	470,120	+0.75(+0.85%)
Apr 11, 2019	87.21	87.45	86.74	87.38	494,701	+0.41(+0.47%)
Apr 10, 2019	87.12	87.28	85.96	86.97	843,779	-0.15(-0.17%)
Apr 09, 2019	87.53	87.97	86.97	87.12	777,653	-0.85(-0.96%)
Apr 08, 2019	88.40	88.45	87.77	87.97	474,652	-0.48(-0.55%)
Apr 05, 2019	88.09	88.78	87.71	88.45	800,525	+0.75(+0.85%)
Apr 04, 2019	87.12	87.75	86.98	87.71	623,436	+0.59(+0.67%)
Apr 03, 2019	86.67	88.19	86.39	87.12	802,733	+1.00(+1.16%)
Apr 02, 2019	86.45	86.66	85.83	86.13	557,230	-0.20(-0.24%)
Apr 01, 2019	84.95	86.52	84.95	86.33	715,656	+1.80(+2.13%)
Mar 29, 2019	84.09	84.72	83.84	84.53	887,767	+0.83(+0.99%)
Mar 28, 2019	82.49	83.75	82.23	83.70	654,386	+1.51(+1.84%)
Mar 27, 2019	82.40	82.84	81.35	82.19	426,015	-0.20(-0.25%)
Mar 26, 2019	81.97	82.49	81.63	82.40	491,466	+0.90(+1.11%)
Mar 25, 2019	81.34	81.84	81.18	81.49	385,273	+0.21(+0.26%)
Mar 22, 2019	82.57	82.78	81.22	81.28	755,992	-1.57(-1.89%)
Mar 21, 2019	81.58	83.20	81.41	82.84	515,945	+1.08(+1.32%)
Mar 20, 2019	82.67	82.70	81.17	81.76	1,045,422	-0.90(-1.09%)
Mar 19, 2019	83.13	83.46	82.48	82.67	798,180	-0.18(-0.21%)
Mar 18, 2019	82.46	82.96	82.26	82.84	800,260	+0.46(+0.55%)
Mar 15, 2019	82.71	83.12	82.22	82.39	1,514,774	-0.34(-0.41%)
Mar 14, 2019	82.97	83.38	82.66	82.72	671,515	-0.56(-0.67%)
Mar 13, 2019	83.00	83.54	82.85	83.28	706,490	+0.77(+0.93%)
Mar 12, 2019	82.45	82.82	82.13	82.51	643,118	+0.21(+0.26%)
Mar 11, 2019	81.89	82.61	81.87	82.30	558,014	+0.56(+0.68%)
Mar 08, 2019	81.21	81.82	81.07	81.74	484,349	+0.01(+0.01%)
Mar 07, 2019	82.98	82.98	81.14	81.73	667,273	-1.37(-1.64%)
Mar 06, 2019	83.77	84.20	83.06	83.10	786,760	-0.46(-0.56%)
Mar 05, 2019	83.80	84.39	83.55	83.56	726,203	-0.23(-0.28%)
Mar 04, 2019	84.84	85.02	83.49	83.79	665,234	-0.94(-1.11%)
Mar 01, 2019	84.44	85.23	84.06	84.73	788,198	+1.15(+1.38%)
Feb 28, 2019	83.89	83.99	83.21	83.58	775,726	-0.44(-0.52%)
Feb 27, 2019	82.13	84.09	81.71	84.02	689,220	+1.66(+2.02%)
Feb 26, 2019	82.39	83.25	82.30	82.35	682,443	-0.06(-0.07%)
Feb 25, 2019	83.33	83.52	82.02	82.41	789,989	-0.93(-1.11%)
Feb 22, 2019	82.20	83.49	81.96	83.34	860,742	+1.37(+1.67%)
Feb 21, 2019	81.27	82.40	81.27	81.97	828,764	+0.26(+0.32%)
Feb 20, 2019	81.50	81.92	79.86	81.71	1,368,229	-0.06(-0.08%)
Feb 19, 2019	81.87	84.24	81.00	81.78	2,154,403	-3.29(-3.87%)
Feb 15, 2019	85.80	85.89	84.36	85.07	2,331,227	-0.11(-0.13%)
Feb 14, 2019	86.89	86.89	85.17	85.18	1,121,985	-1.94(-2.23%)
Feb 13, 2019	86.63	87.19	86.13	87.12	639,320	+0.68(+0.78%)
Feb 12, 2019	85.70	86.56	85.55	86.44	581,629	+1.42(+1.67%)
Feb 11, 2019	84.99	85.49	84.73	85.02	479,100	+0.11(+0.13%)
Feb 08, 2019	84.04	84.91	83.55	84.91	749,342	+0.60(+0.72%)
Feb 07, 2019	83.17	84.31	82.35	84.30	582,327	+1.02(+1.23%)
Feb 06, 2019	82.63	83.44	82.24	83.28	791,841	+0.50(+0.61%)
Feb 05, 2019	81.35	83.00	81.35	82.78	740,806	+1.69(+2.09%)
Feb 04, 2019	80.42	81.11	79.90	81.09	451,614	+0.49(+0.61%)

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.