Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	86.29	86.29	84.42	84.42	6,695	-1.98(-2.29%)
Apr 29, 2020	85.65	86.40	85.65	86.40	561	-0.35(-0.40%)
Apr 28, 2020	87.00	87.65	86.75	86.75	890	+4.45(+5.41%)
Apr 27, 2020	82.98	82.98	82.30	82.30	277	+1.65(+2.05%)
Apr 24, 2020	82.00	82.01	80.65	80.65	1,000	-2.15(-2.60%)
Apr 23, 2020	82.80	82.80	82.80	82.80	267	-0.75(-0.90%)
Apr 22, 2020	83.04	83.55	83.04	83.55	5,947	+0.70(+0.84%)
Apr 21, 2020	81.85	82.85	81.85	82.85	213	-2.20(-2.59%)
Apr 20, 2020	85.05	85.05	85.05	85.05	155	+3.05(+3.72%)
Apr 17, 2020		82.00	82.00	82.00	95	+0.00(+0.00%)
Apr 16, 2020	83.45	83.92	82.00	82.00	778	-2.21(-2.62%)
Apr 15, 2020	84.38	84.38	84.21	84.21	401	-3.90(-4.42%)
Apr 14, 2020	88.39	88.77	88.11	88.11	2,719	+3.04(+3.57%)
Apr 13, 2020	85.06	85.06	83.20	85.06	1,229	+0.00(+0.00%)
Apr 09, 2020	85.25	86.50	83.24	85.06	1,500	-1.73(-2.00%)
Apr 08, 2020	85.00	86.80	85.00	86.80	541	+0.85(+0.99%)
Apr 07, 2020	85.75	86.26	85.56	85.95	1,351	+3.50(+4.24%)
Apr 06, 2020	83.50	83.50	79.20	82.45	1,416	-0.12(-0.15%)
Apr 03, 2020	82.58	82.58	82.58	82.58	200	+3.44(+4.35%)
Apr 02, 2020	79.49	79.49	79.13	79.13	515	-0.36(-0.45%)
Apr 01, 2020	79.00	79.49	79.00	79.49	1,602	-1.89(-2.32%)
Mar 31, 2020	82.99	82.99	81.38	81.38	1,555	-0.27(-0.33%)
Mar 30, 2020	80.51	81.65	80.51	81.65	378	-0.85(-1.03%)
Mar 27, 2020	80.30	82.50	80.30	82.50	300	-0.22(-0.27%)
Mar 26, 2020	81.22	82.72	81.22	82.72	5,162	+0.31(+0.38%)
Mar 25, 2020	80.53	84.00	80.29	82.42	1,920	+5.60(+7.28%)
Mar 24, 2020	75.32	78.50	73.00	76.82	1,250	+7.88(+11.44%)
Mar 23, 2020	69.29	71.00	68.94	68.94	1,877	-2.42(-3.40%)
Mar 20, 2020	73.00	75.33	71.36	71.36	1,500	+1.36(+1.94%)
Mar 19, 2020	71.54	71.54	68.64	70.00	8,427	-0.15(-0.21%)
Mar 18, 2020	76.35	77.30	70.00	70.15	3,128	-7.43(-9.58%)
Mar 17, 2020	78.70	80.00	76.35	77.58	4,335	-1.67(-2.11%)
Mar 16, 2020	74.00	79.25	74.00	79.25	3,726	-4.00(-4.80%)
Mar 13, 2020	88.78	88.78	82.70	83.25	2,300	+1.27(+1.55%)
Mar 12, 2020	84.10	84.10	80.19	81.98	4,210	-8.57(-9.46%)
Mar 11, 2020	92.30	93.25	90.55	90.55	1,097	-8.20(-8.30%)
Mar 10, 2020	98.75	98.75	98.75	98.75	614	+4.15(+4.39%)
Mar 09, 2020	96.25	97.22	94.55	94.60	1,501	-6.88(-6.78%)
Mar 06, 2020	102.75	102.85	101.38	101.48	3,700	-2.32(-2.24%)
Mar 05, 2020	104.95	104.95	103.80	103.80	1,524	-1.95(-1.84%)
Mar 04, 2020	104.69	105.75	104.02	105.75	988	+5.80(+5.80%)
Mar 03, 2020	102.35	102.35	99.95	99.95	2,187	+2.05(+2.09%)
Mar 02, 2020	98.02	98.02	97.54	97.90	1,159	+1.90(+1.98%)
Feb 28, 2020	95.40	96.05	94.86	96.00	700	+0.65(+0.68%)
Feb 27, 2020	96.00	97.57	95.35	95.35	766	-2.15(-2.21%)
Feb 26, 2020	99.04	99.04	97.50	97.50	1,047	+1.14(+1.18%)
Feb 25, 2020	98.86	98.86	96.35	96.36	4,632	-3.55(-3.55%)
Feb 24, 2020	99.38	99.91	99.38	99.91	872	-3.29(-3.19%)
Feb 21, 2020		103.20	103.20	103.20	81	+0.00(+0.00%)
Feb 20, 2020		103.20	103.20	103.20	201	+0.00(+0.00%)
Feb 19, 2020	103.20	103.20	103.20	103.20	100	+2.55(+2.53%)
Feb 18, 2020	100.65	100.65	100.65	100.65	313	-0.39(-0.39%)
Feb 14, 2020	101.05	101.05	101.05	101.05	400	+0.46(+0.46%)
Feb 13, 2020	100.64	100.64	100.00	100.58	757	-2.18(-2.12%)
Feb 12, 2020	102.80	102.80	102.58	102.76	670	-2.85(-2.70%)
Feb 11, 2020	105.09	105.61	105.09	105.61	4,923	+2.61(+2.53%)
Feb 10, 2020	103.80	103.86	103.00	103.00	2,026	-2.08(-1.97%)
Feb 07, 2020	105.08	105.08	105.08	105.08	10,100	-1.10(-1.04%)
Feb 06, 2020	105.62	106.17	105.53	106.17	2,898	+0.53(+0.51%)
Feb 05, 2020	106.76	106.76	105.64	105.64	1,605	+3.54(+3.47%)
Feb 04, 2020	101.00	102.10	100.92	102.10	1,249	+2.84(+2.86%)

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.