Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	86.38	87.61	85.90	86.99	1,594,068	+0.87(+1.01%)
Apr 29, 2019	86.89	87.16	85.57	86.11	1,750,045	-0.76(-0.88%)
Apr 26, 2019	85.94	87.27	85.38	86.88	1,320,281	+1.28(+1.49%)
Apr 25, 2019	85.12	85.87	84.87	85.60	719,968	+0.19(+0.23%)
Apr 24, 2019	84.36	85.56	84.13	85.41	592,685	+1.44(+1.72%)
Apr 23, 2019	83.63	84.15	83.30	83.97	680,457	+0.71(+0.86%)
Apr 22, 2019	84.08	84.33	82.17	83.25	922,231	-1.22(-1.45%)
Apr 18, 2019	83.73	84.66	83.47	84.48	745,012	+0.76(+0.91%)
Apr 17, 2019	83.98	84.17	83.01	83.72	895,496	-0.20(-0.24%)
Apr 16, 2019	85.25	85.25	83.38	83.92	525,362	-1.38(-1.62%)
Apr 15, 2019	85.87	86.15	84.92	85.30	559,776	-0.43(-0.50%)
Apr 12, 2019	85.21	85.75	84.56	85.73	534,025	+0.49(+0.58%)
Apr 11, 2019	85.72	86.01	84.70	85.23	834,551	-0.33(-0.38%)
Apr 10, 2019	85.03	85.83	85.00	85.56	960,017	+0.84(+0.99%)
Apr 09, 2019	84.26	85.29	83.82	84.72	768,417	+0.72(+0.86%)
Apr 08, 2019	84.92	85.02	83.57	84.00	1,314,701	-1.27(-1.49%)
Apr 05, 2019	84.85	85.33	84.56	85.27	523,773	+0.60(+0.71%)
Apr 04, 2019	85.67	85.83	84.44	84.66	527,422	-1.07(-1.24%)
Apr 03, 2019	85.69	86.08	84.73	85.73	1,049,828	+0.08(+0.10%)
Apr 02, 2019	84.94	85.80	84.02	85.64	2,370,811	+0.76(+0.90%)
Apr 01, 2019	84.73	84.98	83.76	84.88	1,194,269	-0.61(-0.72%)
Mar 29, 2019	86.10	86.20	85.19	85.49	1,010,833	-0.71(-0.83%)
Mar 28, 2019	85.13	86.22	84.84	86.21	609,034	+1.35(+1.59%)
Mar 27, 2019	85.53	85.59	84.35	84.86	802,597	-0.54(-0.63%)
Mar 26, 2019	85.13	85.44	84.34	85.39	796,838	+0.38(+0.44%)
Mar 25, 2019	84.44	85.49	84.11	85.02	586,861	+0.61(+0.73%)
Mar 22, 2019	84.73	85.81	84.22	84.40	1,032,527	-0.04(-0.05%)
Mar 21, 2019	82.77	84.55	82.60	84.44	652,616	+1.17(+1.40%)
Mar 20, 2019	82.81	83.55	82.26	83.28	1,246,905	+0.29(+0.34%)
Mar 19, 2019	83.27	83.45	82.62	82.99	1,084,054	-0.18(-0.22%)
Mar 18, 2019	83.71	83.83	82.77	83.18	970,396	-0.53(-0.63%)
Mar 15, 2019	83.98	84.31	83.35	83.71	2,136,576	-0.23(-0.27%)
Mar 14, 2019	83.56	84.08	81.95	83.93	1,611,697	+0.64(+0.77%)
Mar 13, 2019	82.88	84.21	82.75	83.30	758,086	+0.42(+0.51%)
Mar 12, 2019	82.34	82.91	82.08	82.87	629,372	+0.62(+0.76%)
Mar 11, 2019	80.94	82.28	80.94	82.25	853,297	+1.52(+1.89%)
Mar 08, 2019	80.62	81.17	80.10	80.73	564,140	+0.11(+0.13%)
Mar 07, 2019	81.14	81.59	80.29	80.62	846,039	-0.27(-0.33%)
Mar 06, 2019	81.55	81.66	80.74	80.88	748,468	-0.46(-0.56%)
Mar 05, 2019	79.94	81.38	79.94	81.34	1,177,652	+1.25(+1.56%)
Mar 04, 2019	79.84	80.25	79.24	80.09	1,103,853	+0.60(+0.75%)
Mar 01, 2019	79.67	79.78	78.65	79.49	1,359,010	-0.30(-0.38%)
Feb 28, 2019	78.50	80.29	77.92	79.79	2,120,899	+1.31(+1.67%)
Feb 27, 2019	77.46	78.75	76.99	78.48	1,239,492	+0.72(+0.93%)
Feb 26, 2019	77.97	78.01	77.08	77.76	1,124,546	+0.01(+0.01%)
Feb 25, 2019	78.65	78.70	76.63	77.75	1,675,653	-0.90(-1.14%)
Feb 22, 2019	77.25	78.65	76.65	78.65	1,705,045	+1.90(+2.47%)
Feb 21, 2019	78.25	78.25	75.69	76.75	3,245,479	-3.09(-3.88%)
Feb 20, 2019	82.37	82.57	79.55	79.84	2,010,935	-2.59(-3.14%)
Feb 19, 2019	82.87	82.95	82.28	82.43	879,038	-0.51(-0.61%)
Feb 15, 2019	82.62	83.00	81.98	82.94	965,362	+0.62(+0.75%)
Feb 14, 2019	82.71	82.88	81.92	82.32	800,258	-0.28(-0.34%)
Feb 13, 2019	82.11	82.94	81.90	82.61	812,323	+0.27(+0.32%)
Feb 12, 2019	82.97	83.35	81.55	82.34	846,638	-0.80(-0.96%)
Feb 11, 2019	83.33	83.64	82.95	83.14	787,388	-0.35(-0.42%)
Feb 08, 2019	82.94	83.70	82.80	83.49	933,861	+0.65(+0.78%)
Feb 07, 2019	81.78	83.05	81.49	82.84	853,609	+1.12(+1.37%)
Feb 06, 2019	81.52	81.76	81.13	81.72	816,214	+0.18(+0.22%)
Feb 05, 2019	81.93	81.93	80.82	81.53	854,096	+0.02(+0.02%)
Feb 04, 2019	80.83	81.52	80.58	81.52	476,744	+0.32(+0.40%)

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.