Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	76.07	76.31	75.13	75.70	922,161	-0.37(-0.49%)
Apr 29, 2019	77.00	77.34	75.25	76.07	1,460,831	-0.15(-0.20%)
Apr 26, 2019	75.44	76.73	75.23	76.22	1,310,600	+0.77(+1.02%)
Apr 25, 2019	74.92	75.65	74.38	75.45	1,334,294	+0.42(+0.56%)
Apr 24, 2019	73.24	75.35	73.16	75.03	2,358,960	+1.92(+2.63%)
Apr 23, 2019	74.29	74.29	72.98	73.11	1,109,547	-0.64(-0.87%)
Apr 22, 2019	73.10	73.85	72.69	73.75	954,491	+0.34(+0.46%)
Apr 18, 2019	72.93	74.34	72.48	73.41	846,000	+0.52(+0.71%)
Apr 17, 2019	73.84	73.91	71.87	72.89	1,107,198	-0.66(-0.90%)
Apr 16, 2019	73.62	74.60	73.14	73.55	1,397,245	+0.26(+0.35%)
Apr 15, 2019	71.76	73.45	71.65	73.29	1,209,775	+1.79(+2.50%)
Apr 12, 2019	71.73	72.04	71.22	71.50	832,700	+0.28(+0.39%)
Apr 11, 2019	70.76	71.42	70.76	71.22	1,066,572	+0.46(+0.65%)
Apr 10, 2019	70.44	70.91	70.36	70.76	647,455	+0.32(+0.45%)
Apr 09, 2019	70.64	71.05	70.12	70.44	1,305,302	-0.20(-0.28%)
Apr 08, 2019	71.25	71.29	69.77	70.64	1,632,512	-0.83(-1.16%)
Apr 05, 2019	70.99	71.77	70.82	71.47	1,567,000	+0.72(+1.02%)
Apr 04, 2019	71.49	71.64	70.39	70.75	2,629,610	-0.50(-0.70%)
Apr 03, 2019	70.94	71.36	69.47	71.25	2,000,942	+0.67(+0.95%)
Apr 02, 2019	69.92	70.77	69.45	70.58	1,473,377	+0.85(+1.22%)
Apr 01, 2019	69.15	69.76	68.62	69.73	881,412	+1.01(+1.47%)
Mar 29, 2019	68.34	68.89	67.43	68.72	1,306,500	+0.72(+1.06%)
Mar 28, 2019	67.41	68.27	67.16	68.00	935,484	+0.91(+1.36%)
Mar 27, 2019	67.04	67.42	65.79	67.09	919,720	+0.02(+0.03%)
Mar 26, 2019	67.69	68.03	66.36	67.07	1,321,506	-0.33(-0.49%)
Mar 25, 2019	66.79	67.70	66.46	67.40	1,696,301	+0.63(+0.94%)
Mar 22, 2019	67.58	67.74	66.47	66.77	1,140,000	-0.88(-1.30%)
Mar 21, 2019	67.39	68.34	67.34	67.65	1,244,845	+0.22(+0.33%)
Mar 20, 2019	68.06	68.25	66.91	67.43	926,737	-0.64(-0.94%)
Mar 19, 2019	67.72	68.46	67.17	68.07	1,201,945	+0.82(+1.22%)
Mar 18, 2019	67.54	67.86	66.73	67.25	987,902	-0.05(-0.07%)
Mar 15, 2019	67.68	67.99	67.02	67.30	1,473,100	-0.47(-0.69%)
Mar 14, 2019	67.08	67.93	66.88	67.77	1,000,678	+0.71(+1.06%)
Mar 13, 2019	66.90	67.79	66.60	67.06	1,671,021	+0.49(+0.74%)
Mar 12, 2019	65.84	66.81	65.78	66.57	1,213,807	+0.84(+1.28%)
Mar 11, 2019	64.50	65.74	64.47	65.73	1,263,368	+1.69(+2.64%)
Mar 08, 2019	63.40	64.13	62.70	64.04	1,319,000	+0.15(+0.23%)
Mar 07, 2019	63.66	64.43	63.07	63.89	1,458,658	+0.11(+0.17%)
Mar 06, 2019	63.87	64.50	63.07	63.78	2,089,512	+0.16(+0.25%)
Mar 05, 2019	61.93	63.93	61.40	63.62	2,267,128	+1.88(+3.05%)
Mar 04, 2019	61.55	61.94	60.57	61.74	2,278,987	+0.57(+0.93%)
Mar 01, 2019	59.41	61.23	59.36	61.17	1,987,400	+2.39(+4.07%)
Feb 28, 2019	58.28	59.08	57.38	58.78	1,942,883	+0.33(+0.56%)
Feb 27, 2019	60.90	61.90	58.25	58.45	3,806,270	+1.56(+2.74%)
Feb 26, 2019	56.90	57.55	56.21	56.89	2,513,911	+0.17(+0.30%)
Feb 25, 2019	58.07	58.25	56.68	56.72	2,454,065	-1.28(-2.21%)
Feb 22, 2019	61.51	61.51	57.92	58.00	2,243,500	-0.25(-0.43%)
Feb 21, 2019	58.62	58.73	57.98	58.25	619,346	-0.23(-0.39%)
Feb 20, 2019	58.50	58.56	57.84	58.48	927,148	-0.09(-0.15%)
Feb 19, 2019	59.00	59.87	58.56	58.57	1,089,740	-0.40(-0.68%)
Feb 15, 2019	59.00	59.35	58.51	58.97	1,087,000	+0.33(+0.56%)
Feb 14, 2019	58.00	58.90	57.86	58.64	434,326	+0.21(+0.36%)
Feb 13, 2019	59.12	59.41	58.00	58.43	661,730	-0.43(-0.73%)
Feb 12, 2019	58.32	58.89	57.96	58.86	769,751	+0.96(+1.66%)
Feb 11, 2019	57.50	58.30	57.47	57.90	860,803	+0.54(+0.94%)
Feb 08, 2019	57.13	57.50	56.80	57.36	731,000	-0.14(-0.24%)
Feb 07, 2019	57.37	57.81	56.64	57.50	1,202,087	-0.42(-0.73%)
Feb 06, 2019	58.23	58.39	57.26	57.92	1,253,159	-0.48(-0.82%)
Feb 05, 2019	58.84	59.91	58.39	58.40	2,152,865	+0.25(+0.43%)
Feb 04, 2019	58.21	58.72	57.53	58.15	2,097,938	+0.16(+0.28%)

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.