Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	82.56	83.21	81.86	82.40	510,768	-0.28(-0.34%)
Apr 29, 2019	81.30	83.18	81.27	82.68	714,642	+1.69(+2.09%)
Apr 26, 2019	84.70	84.83	79.13	80.99	1,577,900	-3.30(-3.92%)
Apr 25, 2019	84.21	84.73	82.95	84.29	823,471	+0.09(+0.11%)
Apr 24, 2019	84.12	84.81	83.73	84.20	1,254,393	+0.57(+0.68%)
Apr 23, 2019	83.01	83.98	83.01	83.63	1,375,412	+0.63(+0.76%)
Apr 22, 2019	82.01	83.70	82.01	83.00	1,191,845	+0.96(+1.17%)
Apr 18, 2019	81.65	82.19	81.00	82.04	1,125,100	+0.82(+1.01%)
Apr 17, 2019	82.23	82.66	80.91	81.22	358,247	-0.74(-0.90%)
Apr 16, 2019	82.10	82.41	81.41	81.96	754,881	+0.31(+0.38%)
Apr 15, 2019	80.50	82.16	80.50	81.65	844,967	+1.27(+1.58%)
Apr 12, 2019	79.08	80.57	75.39	80.38	2,034,600	-3.06(-3.67%)
Apr 11, 2019	83.53	83.88	82.62	83.44	497,627	+0.00(+0.00%)
Apr 10, 2019	83.57	83.61	83.18	83.44	598,905	+0.06(+0.07%)
Apr 09, 2019	83.78	84.23	83.18	83.38	343,725	-0.67(-0.80%)
Apr 08, 2019	83.77	84.28	82.96	84.05	454,366	+0.29(+0.35%)
Apr 05, 2019	83.27	84.38	83.11	83.76	400,200	+0.62(+0.75%)
Apr 04, 2019	83.33	83.75	82.20	83.14	452,037	-0.02(-0.02%)
Apr 03, 2019	82.82	83.83	82.53	83.16	440,300	+0.53(+0.64%)
Apr 02, 2019	82.31	82.72	81.74	82.63	340,882	+0.51(+0.62%)
Apr 01, 2019	80.80	82.18	80.80	82.12	549,836	+2.02(+2.52%)
Mar 29, 2019	81.17	81.18	79.80	80.10	806,800	-0.42(-0.52%)
Mar 28, 2019	80.80	81.30	79.98	80.52	466,405	-0.29(-0.36%)
Mar 27, 2019	81.46	81.65	79.90	80.81	474,586	-0.57(-0.70%)
Mar 26, 2019	80.26	81.71	80.07	81.38	1,416,690	+1.75(+2.20%)
Mar 25, 2019	78.34	79.98	77.95	79.63	1,138,882	+0.89(+1.13%)
Mar 22, 2019	80.43	80.87	78.50	78.74	902,500	-2.04(-2.53%)
Mar 21, 2019	79.51	81.17	79.51	80.78	781,047	+0.94(+1.18%)
Mar 20, 2019	80.97	81.07	79.42	79.84	803,657	-1.33(-1.64%)
Mar 19, 2019	82.18	82.18	80.52	81.17	814,853	-0.54(-0.66%)
Mar 18, 2019	82.03	82.51	81.55	81.71	782,058	-0.28(-0.34%)
Mar 15, 2019	81.13	82.85	81.00	81.99	758,900	+0.90(+1.11%)
Mar 14, 2019	80.97	81.43	80.02	81.09	497,623	-0.03(-0.04%)
Mar 13, 2019	81.67	82.14	81.05	81.12	442,948	-0.20(-0.25%)
Mar 12, 2019	81.37	81.79	81.04	81.32	500,726	+0.06(+0.07%)
Mar 11, 2019	80.40	82.03	80.40	81.26	587,193	+1.26(+1.58%)
Mar 08, 2019	80.02	80.81	79.60	80.00	1,047,800	-0.65(-0.81%)
Mar 07, 2019	79.89	81.49	79.50	80.65	829,391	+0.61(+0.76%)
Mar 06, 2019	81.67	81.97	79.99	80.04	659,864	-1.57(-1.92%)
Mar 05, 2019	81.64	82.70	81.16	81.61	709,055	-0.19(-0.23%)
Mar 04, 2019	81.75	82.15	79.87	81.80	1,269,545	+0.31(+0.38%)
Mar 01, 2019	80.21	81.78	79.36	81.49	893,000	+2.05(+2.58%)
Feb 28, 2019	80.65	80.94	79.42	79.44	769,916	-1.21(-1.50%)
Feb 27, 2019	79.57	80.72	78.34	80.65	1,080,545	+1.16(+1.46%)
Feb 26, 2019	81.86	81.88	79.23	79.49	1,286,769	-2.84(-3.45%)
Feb 25, 2019	83.07	83.71	82.29	82.33	884,131	-0.52(-0.63%)
Feb 22, 2019	83.17	83.59	81.83	82.85	701,700	-0.45(-0.54%)
Feb 21, 2019	81.87	84.03	81.87	83.30	879,886	+1.03(+1.25%)
Feb 20, 2019	82.82	83.27	81.30	82.27	1,156,202	-0.73(-0.88%)
Feb 19, 2019	82.65	83.63	81.06	83.00	2,089,507	+0.13(+0.16%)
Feb 15, 2019	80.20	84.40	80.20	82.87	7,520,200	-13.07(-13.62%)
Feb 14, 2019	96.20	96.87	94.83	95.94	1,358,341	-0.26(-0.27%)
Feb 13, 2019	96.08	96.50	95.20	96.20	607,911	+0.17(+0.18%)
Feb 12, 2019	95.33	96.39	94.57	96.03	502,647	+1.82(+1.93%)
Feb 11, 2019	94.58	95.28	93.96	94.21	665,106	+0.23(+0.24%)
Feb 08, 2019	92.02	94.13	90.58	93.98	462,800	+1.07(+1.15%)
Feb 07, 2019	94.35	94.80	92.35	92.91	442,689	-2.39(-2.51%)
Feb 06, 2019	95.34	95.98	94.43	95.30	320,418	+0.07(+0.07%)
Feb 05, 2019	93.88	95.31	93.88	95.23	554,224	+1.45(+1.55%)
Feb 04, 2019	93.66	94.13	93.00	93.78	634,899	+0.03(+0.03%)

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.