Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	77.33	78.18	76.16	77.59	169,056	-0.23(-0.29%)
Apr 29, 2019	78.07	78.26	77.50	77.82	117,178	+0.45(+0.58%)
Apr 26, 2019	76.87	77.88	75.35	77.37	373,845	+0.75(+0.98%)
Apr 25, 2019	75.53	76.66	74.84	76.61	157,590	-0.30(-0.39%)
Apr 24, 2019	78.70	78.70	76.22	76.92	368,670	-3.40(-4.24%)
Apr 23, 2019	79.39	80.68	79.08	80.32	197,029	+0.52(+0.66%)
Apr 22, 2019	79.06	79.98	78.61	79.80	202,943	-1.48(-1.82%)
Apr 18, 2019	80.61	81.74	79.89	81.28	190,246	-0.30(-0.37%)
Apr 17, 2019	82.64	82.84	80.93	81.58	254,461	+0.71(+0.87%)
Apr 16, 2019	80.18	81.07	80.15	80.87	169,503	+1.81(+2.29%)
Apr 15, 2019	80.07	80.08	78.14	79.06	91,318	-1.15(-1.43%)
Apr 12, 2019	80.87	81.12	79.84	80.21	157,448	+1.51(+1.92%)
Apr 11, 2019	79.60	79.73	78.04	78.70	247,284	-2.70(-3.31%)
Apr 10, 2019	81.16	81.87	80.73	81.40	249,044	+1.12(+1.39%)
Apr 09, 2019	80.96	80.96	79.96	80.28	244,377	-0.37(-0.46%)
Apr 08, 2019	79.51	80.84	79.10	80.64	155,807	+0.06(+0.07%)
Apr 05, 2019	79.62	80.82	79.34	80.59	263,794	+1.63(+2.07%)
Apr 04, 2019	77.48	79.29	77.45	78.95	169,717	+1.40(+1.80%)
Apr 03, 2019	78.06	79.34	77.18	77.56	347,418	+1.66(+2.19%)
Apr 02, 2019	76.94	77.01	75.23	75.90	227,678	-0.80(-1.04%)
Apr 01, 2019	76.14	76.85	75.53	76.70	310,281	+3.48(+4.75%)
Mar 29, 2019	73.29	73.50	72.14	73.22	453,060	+2.25(+3.17%)
Mar 28, 2019	70.21	71.14	69.52	70.97	98,900	+1.39(+1.99%)
Mar 27, 2019	70.87	71.17	68.90	69.58	161,555	-2.20(-3.07%)
Mar 26, 2019	72.03	72.47	70.80	71.79	140,439	+0.45(+0.63%)
Mar 25, 2019	70.21	71.87	70.13	71.34	190,498	+0.59(+0.83%)
Mar 22, 2019	74.15	74.59	70.54	70.75	500,349	-6.76(-8.73%)
Mar 21, 2019	76.00	77.59	75.60	77.51	278,022	+0.23(+0.30%)
Mar 20, 2019	76.15	79.19	74.64	77.28	401,375	+0.42(+0.55%)
Mar 19, 2019	77.15	77.78	76.39	76.86	272,549	+0.12(+0.16%)
Mar 18, 2019	76.08	76.93	75.65	76.74	301,762	+2.37(+3.19%)
Mar 15, 2019	73.15	74.65	73.15	74.37	435,046	+3.09(+4.34%)
Mar 14, 2019	71.53	71.64	70.53	71.28	144,599	-1.19(-1.64%)
Mar 13, 2019	72.42	72.78	71.80	72.47	156,239	+0.16(+0.21%)
Mar 12, 2019	72.32	72.78	71.92	72.31	189,063	+1.19(+1.68%)
Mar 11, 2019	69.32	71.37	69.20	71.12	212,502	+3.68(+5.45%)
Mar 08, 2019	66.44	67.54	66.26	67.44	286,047	-1.51(-2.20%)
Mar 07, 2019	71.65	71.72	68.59	68.95	341,895	-3.89(-5.35%)
Mar 06, 2019	74.34	74.54	72.65	72.85	133,671	-1.30(-1.75%)
Mar 05, 2019	73.19	74.54	72.69	74.14	239,808	+2.04(+2.83%)
Mar 04, 2019	73.04	73.17	70.22	72.10	330,941	+0.35(+0.48%)
Mar 01, 2019	73.31	73.41	71.48	71.75	251,291	+0.01(+0.01%)
Feb 28, 2019	73.13	73.13	71.67	71.74	311,986	-2.89(-3.87%)
Feb 27, 2019	75.06	75.37	73.76	74.64	471,653	-1.89(-2.47%)
Feb 26, 2019	75.69	77.29	75.53	76.52	210,869	-0.69(-0.90%)
Feb 25, 2019	77.31	78.32	76.80	77.22	656,537	+2.36(+3.16%)
Feb 22, 2019	74.24	75.45	73.92	74.86	313,785	+2.46(+3.40%)
Feb 21, 2019	72.72	72.94	71.51	72.39	190,410	-0.56(-0.76%)
Feb 20, 2019	72.82	74.26	72.38	72.95	323,277	+1.31(+1.83%)
Feb 19, 2019	69.36	72.18	69.32	71.64	313,038	+1.51(+2.16%)
Feb 15, 2019	70.36	70.36	69.44	70.12	186,166	-0.33(-0.47%)
Feb 14, 2019	68.86	71.14	68.53	70.45	184,442	+0.43(+0.61%)
Feb 13, 2019	71.63	72.09	69.56	70.02	315,722	-1.71(-2.38%)
Feb 12, 2019	71.57	72.49	71.29	71.73	517,914	+1.88(+2.69%)
Feb 11, 2019	70.96	71.05	69.76	69.85	146,208	-0.64(-0.91%)
Feb 08, 2019	70.15	70.91	69.00	70.49	543,478	-1.39(-1.93%)
Feb 07, 2019	72.27	73.40	69.98	71.87	380,294	-2.36(-3.18%)
Feb 06, 2019	76.24	76.24	73.66	74.23	221,061	-2.97(-3.85%)
Feb 05, 2019	75.25	77.43	75.03	77.21	266,773	+2.97(+4.01%)
Feb 04, 2019	73.15	74.81	72.80	74.23	234,452	+0.38(+0.52%)

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.