Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	64.06	65.55	63.59	65.44	1,649,869	+1.40(+2.19%)
Apr 29, 2019	64.90	64.94	63.53	64.04	1,587,071	-1.06(-1.64%)
Apr 26, 2019	64.84	65.58	64.16	65.11	1,022,663	+0.46(+0.71%)
Apr 25, 2019	64.20	65.09	64.14	64.65	813,476	-0.08(-0.13%)
Apr 24, 2019	65.08	65.22	64.29	64.73	1,395,407	-0.18(-0.27%)
Apr 23, 2019	64.23	65.22	64.23	64.91	1,278,342	+0.54(+0.84%)
Apr 22, 2019	63.28	64.40	62.77	64.37	1,502,811	+1.20(+1.89%)
Apr 18, 2019	64.11	64.11	62.67	63.17	2,394,705	-0.94(-1.47%)
Apr 17, 2019	65.16	65.36	64.08	64.12	1,269,472	-0.96(-1.48%)
Apr 16, 2019	66.54	66.92	65.05	65.08	1,294,799	-1.44(-2.16%)
Apr 15, 2019	66.46	66.94	66.26	66.52	963,634	+0.08(+0.13%)
Apr 12, 2019	66.79	66.84	65.94	66.43	1,079,073	-0.49(-0.73%)
Apr 11, 2019	67.57	67.81	66.58	66.92	1,276,394	-0.72(-1.06%)
Apr 10, 2019	68.27	68.69	67.49	67.64	1,259,759	-0.49(-0.71%)
Apr 09, 2019	67.89	68.14	67.22	68.12	1,306,404	+0.05(+0.07%)
Apr 08, 2019	67.19	68.39	67.00	68.08	1,635,514	+1.16(+1.73%)
Apr 05, 2019	65.57	66.95	65.06	66.92	2,689,601	+1.22(+1.86%)
Apr 04, 2019	68.27	68.34	65.68	65.69	2,574,538	-2.59(-3.79%)
Apr 03, 2019	69.64	70.47	68.27	68.28	3,035,922	-1.19(-1.71%)
Apr 02, 2019	73.80	73.90	68.31	69.47	6,957,698	+0.36(+0.53%)
Apr 01, 2019	69.87	70.47	68.86	69.10	2,464,641	-0.91(-1.29%)
Mar 29, 2019	69.30	70.29	68.50	70.01	3,107,701	+0.95(+1.38%)
Mar 28, 2019	67.72	69.46	67.44	69.06	2,256,301	+1.54(+2.28%)
Mar 27, 2019	68.30	68.54	67.37	67.52	1,475,783	-0.68(-1.00%)
Mar 26, 2019	68.07	68.37	67.48	68.20	1,366,178	+0.16(+0.23%)
Mar 25, 2019	66.86	68.46	66.80	68.04	1,924,740	+1.09(+1.63%)
Mar 22, 2019	66.58	67.29	66.17	66.95	1,328,584	+0.62(+0.93%)
Mar 21, 2019	64.98	66.33	64.65	66.33	1,186,414	+1.52(+2.35%)
Mar 20, 2019	65.27	65.54	64.35	64.81	1,230,909	-0.32(-0.49%)
Mar 19, 2019	65.53	65.70	64.80	65.12	921,382	-0.18(-0.27%)
Mar 18, 2019	64.93	65.74	64.69	65.30	1,692,286	+0.36(+0.56%)
Mar 15, 2019	63.56	64.99	63.49	64.94	3,468,641	+1.23(+1.94%)
Mar 14, 2019	65.38	65.38	63.65	63.70	2,130,062	-1.54(-2.36%)
Mar 13, 2019	65.12	65.41	64.84	65.25	1,245,823	+0.13(+0.20%)
Mar 12, 2019	65.80	65.84	65.02	65.12	1,442,800	-0.48(-0.73%)
Mar 11, 2019	65.36	65.83	65.02	65.59	1,610,064	+0.19(+0.29%)
Mar 08, 2019	65.83	65.83	65.20	65.41	1,082,391	-0.47(-0.71%)
Mar 07, 2019	65.91	66.53	65.56	65.87	1,859,376	-0.03(-0.04%)
Mar 06, 2019	66.56	67.03	65.78	65.90	1,444,400	-0.58(-0.87%)
Mar 05, 2019	66.08	66.48	65.80	66.48	1,343,696	+0.35(+0.52%)
Mar 04, 2019	66.26	66.27	65.41	66.13	2,200,176	-0.15(-0.23%)
Mar 01, 2019	65.11	66.30	64.57	66.28	1,238,242	+1.53(+2.37%)
Feb 28, 2019	64.65	65.08	64.13	64.75	1,354,803	+0.20(+0.30%)
Feb 27, 2019	64.31	64.56	63.38	64.56	1,398,921	+0.09(+0.14%)
Feb 26, 2019	65.18	65.44	64.40	64.46	1,954,910	-0.46(-0.71%)
Feb 25, 2019	66.14	66.29	64.71	64.92	1,246,719	-0.94(-1.43%)
Feb 22, 2019	65.44	66.20	65.07	65.86	1,029,834	-0.45(-0.68%)
Feb 21, 2019	65.40	66.32	65.30	66.31	1,059,814	+0.86(+1.31%)
Feb 20, 2019	65.55	65.79	65.27	65.45	1,584,531	-0.22(-0.34%)
Feb 19, 2019	64.89	65.81	64.84	65.68	1,661,328	+0.74(+1.14%)
Feb 15, 2019	64.95	65.29	64.46	64.94	1,491,392	+0.50(+0.78%)
Feb 14, 2019	63.84	64.95	63.45	64.43	2,467,685	+0.38(+0.60%)
Feb 13, 2019	64.67	64.92	63.87	64.05	2,846,370	-0.43(-0.67%)
Feb 12, 2019	65.71	66.12	64.46	64.48	1,628,424	-1.28(-1.95%)
Feb 11, 2019	66.20	66.33	65.22	65.76	1,287,342	-0.21(-0.33%)
Feb 08, 2019	65.67	65.98	65.41	65.98	1,172,305	+0.01(+0.01%)
Feb 07, 2019	66.28	66.68	65.61	65.97	1,402,933	-0.65(-0.98%)
Feb 06, 2019	66.78	66.92	66.09	66.62	838,057	-0.31(-0.46%)
Feb 05, 2019	66.69	67.27	66.50	66.93	1,012,063	+0.32(+0.48%)
Feb 04, 2019	67.41	67.57	66.18	66.61	1,540,035	-1.03(-1.52%)

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.