Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	79.00	80.22	78.46	80.03	462,094	+1.33(+1.69%)
Apr 29, 2019	82.11	82.11	78.67	78.70	622,772	-3.78(-4.58%)
Apr 26, 2019	81.24	82.61	80.12	82.48	275,000	+1.16(+1.43%)
Apr 25, 2019	82.60	85.91	80.19	81.32	793,607	+1.31(+1.64%)
Apr 24, 2019	80.62	81.71	79.72	80.01	290,155	-0.75(-0.93%)
Apr 23, 2019	79.20	81.61	78.83	80.76	221,753	+1.62(+2.05%)
Apr 22, 2019	79.41	80.75	78.33	79.14	261,138	-0.28(-0.35%)
Apr 18, 2019	78.80	79.56	76.91	79.42	256,700	+1.15(+1.47%)
Apr 17, 2019	81.29	81.75	77.74	78.27	403,502	-2.65(-3.27%)
Apr 16, 2019	84.16	84.38	80.74	80.92	245,667	-2.52(-3.02%)
Apr 15, 2019	83.49	83.83	82.98	83.44	114,458	+0.26(+0.31%)
Apr 12, 2019	83.82	83.82	82.47	83.18	236,100	-0.07(-0.08%)
Apr 11, 2019	83.09	83.50	81.93	83.25	171,871	+0.41(+0.49%)
Apr 10, 2019	82.70	83.90	77.91	82.84	240,976	+0.20(+0.24%)
Apr 09, 2019	82.29	83.01	81.97	82.64	235,488	+0.26(+0.32%)
Apr 08, 2019	83.39	83.68	81.90	82.38	127,488	-1.12(-1.34%)
Apr 05, 2019	82.47	84.26	81.92	83.50	317,400	+1.13(+1.37%)
Apr 04, 2019	83.07	83.20	82.20	82.37	193,671	-0.36(-0.44%)
Apr 03, 2019	83.33	83.50	81.88	82.73	303,285	-0.06(-0.07%)
Apr 02, 2019	82.69	82.90	81.88	82.79	134,813	+0.11(+0.13%)
Apr 01, 2019	83.65	83.90	81.56	82.68	185,437	-0.50(-0.60%)
Mar 29, 2019	81.99	83.38	81.90	83.18	250,400	+1.33(+1.62%)
Mar 28, 2019	81.96	82.21	79.96	81.85	198,209	+0.18(+0.22%)
Mar 27, 2019	81.54	81.82	79.92	81.67	283,718	+0.12(+0.15%)
Mar 26, 2019	81.15	82.14	80.45	81.55	254,524	+0.80(+0.99%)
Mar 25, 2019	80.11	81.35	79.26	80.75	192,664	+0.93(+1.17%)
Mar 22, 2019	81.88	82.34	79.54	79.82	332,200	-2.22(-2.71%)
Mar 21, 2019	79.79	82.68	79.79	82.04	254,113	+1.91(+2.38%)
Mar 20, 2019	79.97	81.17	78.11	80.13	331,626	+0.16(+0.20%)
Mar 19, 2019	79.94	80.90	78.63	79.97	278,651	+0.16(+0.20%)
Mar 18, 2019	78.89	80.00	78.56	79.81	315,268	+0.91(+1.15%)
Mar 15, 2019	78.00	79.01	76.46	78.90	429,800	+1.08(+1.39%)
Mar 14, 2019	79.04	79.47	77.71	77.82	163,253	-1.65(-2.08%)
Mar 13, 2019	79.06	79.98	78.67	79.47	224,136	+0.90(+1.15%)
Mar 12, 2019	78.35	78.71	76.80	78.57	151,550	+0.63(+0.81%)
Mar 11, 2019	77.61	78.21	77.12	77.94	276,857	+0.52(+0.67%)
Mar 08, 2019	77.48	77.92	76.41	77.42	227,700	-0.48(-0.62%)
Mar 07, 2019	77.19	78.38	76.66	77.90	306,981	+0.56(+0.72%)
Mar 06, 2019	77.81	78.09	76.58	77.34	700,581	-0.43(-0.55%)
Mar 05, 2019	77.22	78.00	76.13	77.77	251,810	+0.37(+0.48%)
Mar 04, 2019	78.81	79.00	76.59	77.40	542,074	-1.36(-1.73%)
Mar 01, 2019	77.31	78.91	76.73	78.76	684,600	+1.86(+2.42%)
Feb 28, 2019	75.80	77.00	75.54	76.90	676,926	+1.11(+1.46%)
Feb 27, 2019	74.45	76.25	74.10	75.79	417,788	+1.41(+1.90%)
Feb 26, 2019	74.99	76.02	74.02	74.38	501,285	-0.50(-0.67%)
Feb 25, 2019	76.17	76.62	74.76	74.88	149,438	-0.89(-1.17%)
Feb 22, 2019	75.47	76.56	75.14	75.77	198,900	+0.63(+0.84%)
Feb 21, 2019	73.51	75.21	73.42	75.14	241,256	+1.42(+1.93%)
Feb 20, 2019	74.98	75.24	73.62	73.72	284,825	-1.06(-1.42%)
Feb 19, 2019	73.09	75.97	71.67	74.78	736,579	+2.84(+3.95%)
Feb 15, 2019	71.48	72.80	71.11	71.94	478,600	+0.90(+1.27%)
Feb 14, 2019	70.70	71.78	70.52	71.04	168,028	+0.05(+0.07%)
Feb 13, 2019	71.50	72.45	70.39	70.99	252,904	-0.19(-0.27%)
Feb 12, 2019	71.07	72.35	69.79	71.18	193,657	+0.51(+0.72%)
Feb 11, 2019	69.70	70.77	69.38	70.67	319,206	+1.37(+1.98%)
Feb 08, 2019	69.92	70.27	69.27	69.30	128,000	-0.46(-0.66%)
Feb 07, 2019	69.45	70.00	68.10	69.76	120,796	+0.22(+0.32%)
Feb 06, 2019	69.76	70.14	69.17	69.54	215,254	-0.21(-0.30%)
Feb 05, 2019	70.16	70.91	69.64	69.75	145,310	-0.50(-0.71%)
Feb 04, 2019	69.82	71.76	69.44	70.25	166,541	+0.44(+0.63%)

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.