Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	95.86	96.24	94.35	95.22	1,504,347	-1.09(-1.14%)
Apr 29, 2019	96.83	97.38	95.61	96.31	1,296,777	-0.40(-0.42%)
Apr 26, 2019	96.69	97.21	94.31	96.71	2,021,951	+0.06(+0.07%)
Apr 25, 2019	96.41	99.34	95.61	96.65	4,164,812	+0.92(+0.96%)
Apr 24, 2019	95.11	96.68	94.99	95.73	1,628,915	+0.82(+0.86%)
Apr 23, 2019	94.04	95.27	93.64	94.91	1,286,551	+1.42(+1.52%)
Apr 22, 2019	94.79	94.94	93.17	93.49	995,472	-1.34(-1.42%)
Apr 18, 2019	95.45	96.08	94.23	94.84	1,529,752	-0.75(-0.78%)
Apr 17, 2019	97.16	97.59	95.54	95.58	1,237,606	-1.18(-1.22%)
Apr 16, 2019	95.91	97.35	95.91	96.76	1,764,917	+0.63(+0.66%)
Apr 15, 2019	95.65	96.52	95.11	96.13	1,676,287	+0.22(+0.23%)
Apr 12, 2019	94.99	96.36	94.86	95.91	1,397,897	+1.20(+1.26%)
Apr 11, 2019	93.79	94.76	93.28	94.71	1,259,040	+1.64(+1.76%)
Apr 10, 2019	93.10	93.24	92.02	93.07	1,060,654	+0.22(+0.24%)
Apr 09, 2019	93.26	93.79	92.68	92.85	1,016,561	-0.68(-0.73%)
Apr 08, 2019	92.64	93.75	92.13	93.53	1,353,140	+0.50(+0.53%)
Apr 05, 2019	91.72	93.35	91.67	93.03	1,908,793	+1.42(+1.55%)
Apr 04, 2019	90.25	91.63	90.04	91.62	1,221,641	+1.39(+1.54%)
Apr 03, 2019	89.75	91.20	89.27	90.23	1,480,958	+0.85(+0.95%)
Apr 02, 2019	89.70	89.90	88.94	89.38	1,178,989	-0.30(-0.34%)
Apr 01, 2019	90.30	91.30	88.88	89.69	2,151,223	-0.25(-0.28%)
Mar 29, 2019	88.21	90.69	87.76	89.93	2,128,913	+2.32(+2.65%)
Mar 28, 2019	87.27	88.18	87.27	87.62	1,208,398	+0.40(+0.45%)
Mar 27, 2019	87.33	88.14	86.46	87.22	1,342,035	-0.12(-0.14%)
Mar 26, 2019	87.02	88.02	86.97	87.34	1,133,620	+0.82(+0.95%)
Mar 25, 2019	85.01	87.40	85.01	86.52	1,062,900	+1.26(+1.48%)
Mar 22, 2019	86.39	86.84	85.07	85.26	973,854	-1.54(-1.77%)
Mar 21, 2019	84.50	86.98	83.95	86.80	1,308,877	+3.01(+3.59%)
Mar 20, 2019	83.89	85.00	83.45	83.79	1,531,519	-0.07(-0.09%)
Mar 19, 2019	83.10	84.79	82.81	83.86	1,140,371	+1.21(+1.47%)
Mar 18, 2019	82.27	82.84	81.89	82.65	1,681,390	+0.35(+0.42%)
Mar 15, 2019	83.16	83.58	82.06	82.30	2,178,698	-0.86(-1.04%)
Mar 14, 2019	84.10	84.10	83.03	83.16	1,033,456	-1.03(-1.22%)
Mar 13, 2019	83.61	84.53	83.39	84.19	1,247,646	+0.87(+1.05%)
Mar 12, 2019	82.22	84.14	82.22	83.32	1,284,601	+0.97(+1.17%)
Mar 11, 2019	83.61	83.63	81.60	82.35	1,576,469	-0.80(-0.96%)
Mar 08, 2019	84.39	84.96	82.67	83.15	1,277,456	-1.69(-2.00%)
Mar 07, 2019	84.70	85.17	84.27	84.85	941,645	+0.04(+0.04%)
Mar 06, 2019	86.30	87.21	84.61	84.81	1,002,330	-1.21(-1.41%)
Mar 05, 2019	86.48	87.33	85.97	86.02	809,328	-0.34(-0.39%)
Mar 04, 2019	87.63	88.21	85.42	86.37	1,718,870	-0.99(-1.14%)
Mar 01, 2019	88.20	88.65	86.02	87.36	1,401,811	-0.36(-0.41%)
Feb 28, 2019	87.38	88.15	86.76	87.72	1,475,715	-0.01(-0.01%)
Feb 27, 2019	87.14	88.23	86.79	87.73	1,266,373	+0.52(+0.59%)
Feb 26, 2019	86.90	87.60	86.74	87.21	1,105,530	+0.00(+0.00%)
Feb 25, 2019	88.80	88.98	86.99	87.21	1,031,257	-1.14(-1.29%)
Feb 22, 2019	89.28	89.51	87.89	88.35	1,429,421	-0.61(-0.68%)
Feb 21, 2019	89.37	89.89	88.64	88.96	950,710	-0.50(-0.55%)
Feb 20, 2019	88.73	89.89	88.73	89.45	1,313,705	+0.44(+0.49%)
Feb 19, 2019	88.58	89.28	87.44	89.01	1,359,589	-0.47(-0.52%)
Feb 15, 2019	88.21	89.54	87.68	89.48	1,589,508	+1.65(+1.88%)
Feb 14, 2019	87.35	88.31	86.66	87.83	1,601,993	-0.05(-0.05%)
Feb 13, 2019	87.65	88.20	86.65	87.88	1,748,375	+0.25(+0.28%)
Feb 12, 2019	86.69	87.79	86.43	87.63	1,787,620	+1.26(+1.45%)
Feb 11, 2019	85.28	86.94	85.01	86.37	1,995,666	+1.71(+2.03%)
Feb 08, 2019	82.71	84.96	82.49	84.66	2,050,461	+1.44(+1.73%)
Feb 07, 2019	83.08	83.23	81.79	83.22	1,715,518	-0.26(-0.31%)
Feb 06, 2019	82.16	83.57	81.19	83.48	1,339,667	+1.32(+1.61%)
Feb 05, 2019	81.60	82.65	81.17	82.16	1,680,522	+0.67(+0.82%)
Feb 04, 2019	79.71	81.51	78.86	81.49	1,570,438	+1.73(+2.17%)

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.