Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	83.86	84.21	83.73	84.20	209,918	+0.19(+0.23%)
Apr 29, 2019	83.90	84.14	83.84	84.01	13,526	+0.14(+0.16%)
Apr 26, 2019	83.47	83.87	83.35	83.87	19,577	+0.38(+0.46%)
Apr 25, 2019	83.43	83.61	83.15	83.49	34,475	-0.06(-0.08%)
Apr 24, 2019	83.76	83.76	83.47	83.55	34,930	-0.29(-0.35%)
Apr 23, 2019	83.41	83.95	83.35	83.84	85,033	+0.44(+0.53%)
Apr 22, 2019	83.15	83.41	83.15	83.41	20,315	+0.01(+0.01%)
Apr 18, 2019	83.45	83.45	83.08	83.40	20,014	+0.13(+0.15%)
Apr 17, 2019	83.74	83.74	83.21	83.27	31,407	-0.05(-0.05%)
Apr 16, 2019	83.61	83.61	83.27	83.31	35,331	+0.06(+0.08%)
Apr 15, 2019	83.28	83.34	83.09	83.25	37,183	-0.02(-0.02%)
Apr 12, 2019	83.30	83.33	83.12	83.27	15,639	+0.54(+0.65%)
Apr 11, 2019	82.88	82.88	82.59	82.73	26,160	-0.04(-0.04%)
Apr 10, 2019	82.66	82.78	82.49	82.77	85,765	+0.29(+0.35%)
Apr 09, 2019	82.62	82.70	82.40	82.47	18,915	-0.48(-0.57%)
Apr 08, 2019	82.86	82.95	82.62	82.95	100,344	+0.09(+0.11%)
Apr 05, 2019	82.72	82.87	82.65	82.86	41,451	+0.31(+0.38%)
Apr 04, 2019	82.50	82.60	82.32	82.55	41,012	+0.07(+0.09%)
Apr 03, 2019	82.66	82.81	82.33	82.47	53,328	+0.32(+0.39%)
Apr 02, 2019	82.13	82.23	81.91	82.15	108,048	+0.03(+0.03%)
Apr 01, 2019	81.97	82.19	81.78	82.13	285,414	+0.94(+1.16%)
Mar 29, 2019	81.20	81.21	80.91	81.18	24,826	+0.44(+0.54%)
Mar 28, 2019	80.62	80.89	80.40	80.74	67,477	+0.17(+0.22%)
Mar 27, 2019	80.89	81.37	80.15	80.57	45,939	-0.28(-0.35%)
Mar 26, 2019	80.84	81.16	80.54	80.85	35,515	+0.54(+0.67%)
Mar 25, 2019	80.31	80.55	79.94	80.31	37,285	+0.01(+0.01%)
Mar 22, 2019	81.34	81.47	80.30	80.31	55,887	-1.60(-1.95%)
Mar 21, 2019	81.02	81.93	81.02	81.91	19,896	+0.58(+0.71%)
Mar 20, 2019	81.37	81.81	81.01	81.33	49,276	-0.16(-0.20%)
Mar 19, 2019	81.80	81.94	81.28	81.49	108,852	+0.03(+0.03%)
Mar 18, 2019	81.24	81.48	81.17	81.47	135,875	+0.32(+0.39%)
Mar 15, 2019	80.90	81.27	80.82	81.15	80,168	+0.61(+0.76%)
Mar 14, 2019	80.59	80.69	80.46	80.53	36,492	-0.15(-0.18%)
Mar 13, 2019	80.38	80.78	80.33	80.68	121,358	+0.64(+0.80%)
Mar 12, 2019	79.88	80.17	79.88	80.04	12,169	+0.16(+0.19%)
Mar 11, 2019	79.11	79.89	79.11	79.89	30,362	+1.03(+1.31%)
Mar 08, 2019	78.38	78.86	78.29	78.85	68,028	-0.12(-0.15%)
Mar 07, 2019	79.65	79.66	78.81	78.97	138,514	-0.79(-0.99%)
Mar 06, 2019	80.28	80.28	79.74	79.76	14,279	-0.42(-0.52%)
Mar 05, 2019	80.18	80.32	80.04	80.18	24,105	+0.00(+0.00%)
Mar 04, 2019	80.77	80.82	79.68	80.18	67,646	-0.35(-0.43%)
Mar 01, 2019	80.58	80.60	80.13	80.53	29,857	+0.53(+0.66%)
Feb 28, 2019	80.10	80.30	79.99	79.99	16,045	-0.19(-0.24%)
Feb 27, 2019	80.21	80.37	80.03	80.19	33,766	-0.20(-0.25%)
Feb 26, 2019	80.27	80.70	80.19	80.39	60,832	+0.09(+0.11%)
Feb 25, 2019	80.64	80.68	80.27	80.30	59,863	+0.17(+0.22%)
Feb 22, 2019	79.83	80.19	79.83	80.12	77,761	+0.45(+0.56%)
Feb 21, 2019	79.85	79.85	79.46	79.67	39,156	-0.24(-0.30%)
Feb 20, 2019	79.80	80.05	79.69	79.91	96,642	+0.23(+0.29%)
Feb 19, 2019	79.27	79.88	79.27	79.68	61,023	+0.19(+0.24%)
Feb 15, 2019	79.15	79.49	79.14	79.49	38,826	+0.98(+1.25%)
Feb 14, 2019	78.43	78.80	78.24	78.51	69,391	-0.11(-0.14%)
Feb 13, 2019	78.63	78.89	78.53	78.62	41,069	+0.18(+0.23%)
Feb 12, 2019	78.08	78.52	78.08	78.44	26,144	+0.99(+1.27%)
Feb 11, 2019	77.52	77.67	77.34	77.45	48,555	-0.01(-0.01%)
Feb 08, 2019	77.16	77.46	76.83	77.46	88,808	-0.07(-0.09%)
Feb 07, 2019	77.87	78.18	77.11	77.54	57,323	-0.80(-1.03%)
Feb 06, 2019	78.39	78.57	78.21	78.34	40,676	-0.21(-0.27%)
Feb 05, 2019	78.40	78.61	78.28	78.55	47,133	+0.43(+0.55%)
Feb 04, 2019	77.69	78.12	77.48	78.12	277,722	+0.47(+0.60%)

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.