Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	79.96	80.35	79.16	80.24	2,529,404	+0.31(+0.39%)
Apr 29, 2019	79.05	80.43	78.95	79.93	2,324,907	+1.07(+1.36%)
Apr 26, 2019	78.27	78.88	77.75	78.86	1,491,781	+0.87(+1.12%)
Apr 25, 2019	77.53	78.47	77.07	77.99	1,872,610	-0.02(-0.02%)
Apr 24, 2019	78.42	78.58	77.69	78.00	2,452,563	-0.68(-0.87%)
Apr 23, 2019	78.22	79.11	78.16	78.69	2,476,866	+0.15(+0.19%)
Apr 22, 2019	78.48	78.85	78.22	78.54	1,223,898	-0.28(-0.36%)
Apr 18, 2019	78.90	79.35	78.70	78.82	1,884,750	-0.25(-0.32%)
Apr 17, 2019	79.32	79.96	78.49	79.07	2,957,818	+0.10(+0.12%)
Apr 16, 2019	77.31	79.01	77.14	78.97	2,938,276	+2.04(+2.65%)
Apr 15, 2019	77.17	77.40	76.58	76.93	2,283,668	-0.09(-0.12%)
Apr 12, 2019	76.74	77.97	76.53	77.02	3,392,866	+1.44(+1.91%)
Apr 11, 2019	75.23	76.23	75.08	75.58	2,286,628	+0.89(+1.19%)
Apr 10, 2019	73.86	74.93	73.51	74.69	1,780,633	+0.86(+1.16%)
Apr 09, 2019	74.50	74.57	73.48	73.83	2,364,603	-1.24(-1.65%)
Apr 08, 2019	74.39	75.13	74.22	75.07	2,272,832	+0.32(+0.43%)
Apr 05, 2019	73.97	75.05	73.67	74.75	3,138,088	+1.04(+1.41%)
Apr 04, 2019	73.26	74.36	73.08	73.71	1,849,531	+0.49(+0.66%)
Apr 03, 2019	73.06	73.72	72.78	73.22	2,338,921	+1.04(+1.44%)
Apr 02, 2019	72.75	73.47	72.18	72.18	2,799,675	-0.59(-0.81%)
Apr 01, 2019	70.37	72.87	70.32	72.77	3,350,273	+3.03(+4.34%)
Mar 29, 2019	70.41	70.48	69.37	69.75	2,911,239	+0.14(+0.21%)
Mar 28, 2019	69.62	70.20	69.02	69.60	2,018,362	+0.12(+0.17%)
Mar 27, 2019	69.34	69.80	68.97	69.48	1,931,511	+0.05(+0.08%)
Mar 26, 2019	68.93	69.67	68.77	69.43	2,233,826	+1.15(+1.68%)
Mar 25, 2019	68.38	69.01	67.76	68.28	2,652,706	-0.01(-0.01%)
Mar 22, 2019	70.68	70.88	68.25	68.29	4,890,312	-3.25(-4.54%)
Mar 21, 2019	70.85	71.69	70.32	71.54	3,291,216	+0.25(+0.35%)
Mar 20, 2019	73.21	73.72	71.18	71.29	3,214,472	-2.19(-2.99%)
Mar 19, 2019	74.24	74.71	73.22	73.48	2,615,036	-0.34(-0.46%)
Mar 18, 2019	73.24	74.11	73.02	73.82	2,401,899	+0.96(+1.32%)
Mar 15, 2019	72.30	73.27	72.30	72.86	8,802,747	+0.54(+0.75%)
Mar 14, 2019	72.18	72.58	72.02	72.32	2,286,141	+0.11(+0.15%)
Mar 13, 2019	72.17	72.62	71.83	72.21	2,178,548	+0.30(+0.41%)
Mar 12, 2019	72.01	72.43	71.81	71.92	2,548,757	+0.14(+0.19%)
Mar 11, 2019	71.23	72.02	70.98	71.78	2,603,932	+0.96(+1.35%)
Mar 08, 2019	70.51	70.86	69.90	70.82	3,235,046	-0.61(-0.86%)
Mar 07, 2019	72.11	72.11	70.72	71.44	2,827,433	-1.06(-1.46%)
Mar 06, 2019	73.40	73.65	72.41	72.49	2,050,175	-1.03(-1.40%)
Mar 05, 2019	73.50	73.85	72.17	73.53	2,202,112	+0.10(+0.13%)
Mar 04, 2019	73.50	74.32	72.65	73.43	2,776,160	+0.10(+0.13%)
Mar 01, 2019	73.55	74.38	72.93	73.33	2,188,929	+0.57(+0.78%)
Feb 28, 2019	72.99	73.01	72.46	72.76	2,673,410	-0.17(-0.23%)
Feb 27, 2019	72.56	73.05	72.33	72.93	1,971,524	+0.38(+0.52%)
Feb 26, 2019	72.20	73.35	72.19	72.55	2,467,878	+0.01(+0.01%)
Feb 25, 2019	72.83	73.18	72.46	72.54	2,264,896	+0.42(+0.58%)
Feb 22, 2019	71.88	72.48	71.78	72.12	2,419,862	+0.39(+0.55%)
Feb 21, 2019	72.20	72.53	71.42	71.73	2,718,103	-0.40(-0.56%)
Feb 20, 2019	71.39	72.33	71.12	72.13	3,263,198	+0.81(+1.14%)
Feb 19, 2019	70.46	71.56	70.29	71.32	2,686,686	+0.61(+0.86%)
Feb 15, 2019	69.50	70.86	69.50	70.71	4,008,094	+1.86(+2.69%)
Feb 14, 2019	69.73	70.06	68.81	68.85	4,750,244	-1.64(-2.33%)
Feb 13, 2019	70.60	71.31	70.45	70.50	2,038,984	+0.38(+0.55%)
Feb 12, 2019	69.46	70.49	69.37	70.12	3,235,420	+1.40(+2.03%)
Feb 11, 2019	68.79	68.91	68.05	68.72	2,383,327	+0.38(+0.56%)
Feb 08, 2019	67.94	68.49	66.59	68.34	3,383,219	-0.22(-0.32%)
Feb 07, 2019	67.74	69.73	67.07	68.55	4,591,218	-1.60(-2.28%)
Feb 06, 2019	69.73	70.48	69.62	70.15	2,743,117	+0.32(+0.45%)
Feb 05, 2019	70.03	70.06	69.18	69.84	2,472,725	-0.15(-0.21%)
Feb 04, 2019	69.85	70.05	69.47	69.99	2,105,963	+0.17(+0.25%)

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.