Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	78.98	80.12	78.52	80.03	1,856,716	+1.25(+1.59%)
Apr 29, 2019	78.68	79.63	78.57	78.78	1,790,779	-0.20(-0.25%)
Apr 26, 2019	79.29	79.57	77.60	78.98	2,454,715	-1.37(-1.71%)
Apr 25, 2019	81.33	81.43	79.09	80.35	1,238,206	-1.24(-1.52%)
Apr 24, 2019	80.98	82.26	80.98	81.59	1,192,685	+0.60(+0.74%)
Apr 23, 2019	80.11	81.26	79.78	80.99	1,767,421	+0.88(+1.10%)
Apr 22, 2019	81.23	81.39	80.00	80.11	1,274,103	-1.57(-1.92%)
Apr 18, 2019	83.13	83.36	81.48	81.68	1,687,383	-1.07(-1.29%)
Apr 17, 2019	84.72	85.66	82.03	82.75	3,354,310	-2.16(-2.54%)
Apr 16, 2019	82.59	84.94	82.28	84.91	2,324,969	+2.98(+3.63%)
Apr 15, 2019	82.47	82.59	81.08	81.93	1,314,679	-0.36(-0.44%)
Apr 12, 2019	80.82	82.31	80.47	82.30	1,688,264	+2.21(+2.77%)
Apr 11, 2019	80.07	81.42	79.60	80.08	1,462,931	+0.17(+0.22%)
Apr 10, 2019	79.00	80.07	78.51	79.91	1,112,342	+0.89(+1.13%)
Apr 09, 2019	79.10	79.31	78.48	79.02	1,208,066	-0.53(-0.66%)
Apr 08, 2019	78.59	79.69	78.09	79.55	1,494,741	+0.77(+0.98%)
Apr 05, 2019	77.81	78.93	77.81	78.78	1,191,327	+1.17(+1.51%)
Apr 04, 2019	77.30	78.54	77.19	77.61	1,446,379	+0.14(+0.18%)
Apr 03, 2019	77.25	78.70	76.93	77.47	2,079,922	+1.09(+1.43%)
Apr 02, 2019	76.18	76.73	76.01	76.38	768,954	+0.27(+0.36%)
Apr 01, 2019	75.64	76.60	75.55	76.11	1,429,815	+1.25(+1.67%)
Mar 29, 2019	73.91	75.12	73.50	74.86	1,751,621	+1.76(+2.41%)
Mar 28, 2019	73.29	74.08	72.57	73.09	1,041,976	-0.05(-0.06%)
Mar 27, 2019	74.53	74.96	72.50	73.14	1,399,252	-1.39(-1.86%)
Mar 26, 2019	74.51	75.13	73.85	74.53	1,197,545	+0.61(+0.82%)
Mar 25, 2019	74.66	75.10	72.72	73.92	1,999,148	-1.03(-1.38%)
Mar 22, 2019	77.71	77.90	74.80	74.96	2,422,431	-3.16(-4.04%)
Mar 21, 2019	74.53	78.86	74.47	78.11	2,755,596	+3.92(+5.28%)
Mar 20, 2019	75.67	75.78	73.69	74.19	2,151,956	-1.52(-2.00%)
Mar 19, 2019	75.52	76.79	75.42	75.71	1,721,719	+0.75(+1.00%)
Mar 18, 2019	76.12	76.32	74.41	74.96	1,708,897	-1.06(-1.40%)
Mar 15, 2019	74.57	77.49	74.47	76.02	4,411,943	+2.11(+2.86%)
Mar 14, 2019	74.31	75.19	73.52	73.90	2,196,344	-0.31(-0.42%)
Mar 13, 2019	75.16	75.24	74.07	74.21	1,946,037	-0.44(-0.60%)
Mar 12, 2019	74.18	75.12	73.68	74.66	1,428,367	+0.71(+0.96%)
Mar 11, 2019	73.14	74.56	73.12	73.95	1,249,636	+1.23(+1.68%)
Mar 08, 2019	71.14	72.94	70.83	72.72	1,226,476	+0.57(+0.79%)
Mar 07, 2019	73.26	73.47	71.83	72.15	1,654,793	-1.35(-1.84%)
Mar 06, 2019	74.37	74.82	73.48	73.50	1,376,077	-0.81(-1.09%)
Mar 05, 2019	74.42	75.06	73.84	74.31	1,672,656	-0.31(-0.41%)
Mar 04, 2019	75.14	75.31	73.75	74.62	1,713,120	+0.22(+0.29%)
Mar 01, 2019	74.69	75.11	73.43	74.40	1,533,012	+0.29(+0.39%)
Feb 28, 2019	73.34	74.49	73.21	74.11	1,738,118	+0.38(+0.52%)
Feb 27, 2019	74.06	74.13	72.37	73.73	1,617,948	-0.71(-0.95%)
Feb 26, 2019	74.69	75.26	74.42	74.44	1,230,879	-0.34(-0.45%)
Feb 25, 2019	75.79	76.29	74.68	74.77	2,175,558	+0.32(+0.43%)
Feb 22, 2019	74.49	74.78	73.95	74.46	2,568,368	+0.60(+0.81%)
Feb 21, 2019	74.31	74.92	73.23	73.86	2,012,697	-0.52(-0.69%)
Feb 20, 2019	75.15	75.50	74.23	74.37	2,590,514	-0.26(-0.35%)
Feb 19, 2019	75.08	75.30	74.56	74.64	1,560,207	-0.69(-0.91%)
Feb 15, 2019	76.23	76.31	75.12	75.32	1,312,190	-0.23(-0.31%)
Feb 14, 2019	74.80	75.87	74.43	75.56	2,624,913	+0.60(+0.80%)
Feb 13, 2019	75.80	76.00	74.88	74.96	1,723,014	-0.54(-0.72%)
Feb 12, 2019	74.67	76.01	74.48	75.50	2,238,220	+1.57(+2.13%)
Feb 11, 2019	73.92	74.30	72.82	73.93	2,098,870	+0.12(+0.16%)
Feb 08, 2019	72.69	73.86	72.16	73.81	3,130,815	+0.14(+0.18%)
Feb 07, 2019	76.83	76.92	73.56	73.68	3,957,310	-2.83(-3.70%)
Feb 06, 2019	74.01	79.03	73.85	76.51	9,853,715	+7.89(+11.49%)
Feb 05, 2019	67.99	68.79	67.66	68.62	3,080,936	+0.98(+1.46%)
Feb 04, 2019	66.94	67.66	65.95	67.64	1,922,144	+0.82(+1.23%)

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.