Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	71.33	71.90	70.89	70.93	3,328,069	-0.10(-0.14%)
Apr 29, 2019	76.57	76.57	70.90	71.03	4,343,149	-5.82(-7.58%)
Apr 26, 2019	77.67	77.88	76.61	76.85	2,161,725	-0.72(-0.93%)
Apr 25, 2019	79.93	79.93	76.96	77.57	1,210,353	-2.49(-3.11%)
Apr 24, 2019	79.38	80.53	79.38	80.06	1,040,198	+0.60(+0.76%)
Apr 23, 2019	79.33	80.06	79.00	79.45	1,064,474	+0.50(+0.63%)
Apr 22, 2019	78.45	79.01	78.19	78.95	732,595	+0.15(+0.19%)
Apr 18, 2019	78.61	79.59	78.20	78.80	868,686	+0.46(+0.58%)
Apr 17, 2019	78.90	78.93	78.23	78.35	996,652	-0.04(-0.06%)
Apr 16, 2019	76.82	78.70	76.62	78.39	2,134,505	-1.19(-1.50%)
Apr 15, 2019	79.64	80.12	78.99	79.58	1,080,552	+0.08(+0.10%)
Apr 12, 2019	78.81	79.66	78.55	79.50	928,639	+0.98(+1.25%)
Apr 11, 2019	77.89	78.70	77.73	78.52	995,038	+1.17(+1.52%)
Apr 10, 2019	78.02	78.02	76.88	77.35	868,612	-0.79(-1.01%)
Apr 09, 2019	78.08	78.31	77.45	78.14	768,656	-0.34(-0.44%)
Apr 08, 2019	78.25	78.81	77.98	78.48	712,760	+0.14(+0.18%)
Apr 05, 2019	78.22	78.74	77.95	78.34	543,685	+0.20(+0.26%)
Apr 04, 2019	77.90	79.10	77.87	78.14	752,877	+0.46(+0.60%)
Apr 03, 2019	77.89	79.10	77.50	77.67	1,345,377	+0.18(+0.24%)
Apr 02, 2019	77.58	77.88	77.03	77.49	1,448,644	+0.17(+0.22%)
Apr 01, 2019	76.73	77.47	76.36	77.32	794,219	+1.15(+1.51%)
Mar 29, 2019	75.79	76.23	75.62	76.18	1,454,054	+0.62(+0.82%)
Mar 28, 2019	75.22	76.05	75.07	75.55	1,039,570	+0.40(+0.54%)
Mar 27, 2019	74.96	75.67	74.48	75.15	1,047,967	+0.25(+0.33%)
Mar 26, 2019	73.48	74.99	72.82	74.91	1,879,104	+1.85(+2.53%)
Mar 25, 2019	74.06	74.30	72.64	73.06	1,848,909	-1.09(-1.48%)
Mar 22, 2019	76.14	76.14	74.12	74.15	1,250,329	-2.28(-2.98%)
Mar 21, 2019	75.72	76.62	75.34	76.43	871,904	+0.56(+0.74%)
Mar 20, 2019	76.97	77.61	75.70	75.87	863,392	-1.46(-1.89%)
Mar 19, 2019	78.93	79.00	77.10	77.33	1,097,577	-1.56(-1.98%)
Mar 18, 2019	77.93	78.89	77.79	78.89	755,562	+0.95(+1.22%)
Mar 15, 2019	78.23	78.93	77.66	77.94	1,471,754	-0.30(-0.38%)
Mar 14, 2019	78.29	78.68	77.72	78.23	856,996	+0.23(+0.29%)
Mar 13, 2019	77.94	78.65	77.37	78.01	839,610	+0.29(+0.37%)
Mar 12, 2019	78.01	78.55	77.25	77.72	676,391	-0.11(-0.14%)
Mar 11, 2019	76.47	77.86	76.33	77.82	887,345	+1.25(+1.64%)
Mar 08, 2019	76.13	76.70	75.44	76.57	643,835	-0.03(-0.03%)
Mar 07, 2019	76.78	77.24	76.07	76.60	1,096,509	-0.46(-0.59%)
Mar 06, 2019	77.93	78.21	76.64	77.05	1,020,491	-0.74(-0.95%)
Mar 05, 2019	77.85	78.04	77.03	77.79	1,031,299	+0.08(+0.10%)
Mar 04, 2019	79.16	79.80	77.52	77.71	1,617,415	-1.28(-1.62%)
Mar 01, 2019	79.76	80.55	78.60	78.99	1,626,147	-0.16(-0.20%)
Feb 28, 2019	78.38	79.18	78.05	79.14	1,084,058	+0.71(+0.90%)
Feb 27, 2019	78.76	79.17	77.97	78.44	1,102,865	-0.91(-1.14%)
Feb 26, 2019	79.25	79.75	79.16	79.34	2,034,692	+0.07(+0.09%)
Feb 25, 2019	80.46	80.74	79.21	79.27	1,140,261	-0.79(-0.99%)
Feb 22, 2019	80.34	80.64	79.59	80.06	817,153	-0.21(-0.26%)
Feb 21, 2019	79.99	80.54	79.74	80.27	1,188,902	+0.14(+0.17%)
Feb 20, 2019	79.88	80.33	79.57	80.13	906,424	+0.06(+0.08%)
Feb 19, 2019	79.36	80.50	79.19	80.07	1,171,744	+0.44(+0.55%)
Feb 15, 2019	79.32	80.05	78.52	79.64	1,380,295	+0.65(+0.83%)
Feb 14, 2019	78.73	79.66	78.55	78.98	863,010	-0.17(-0.22%)
Feb 13, 2019	79.13	79.31	78.28	79.16	871,308	-0.10(-0.12%)
Feb 12, 2019	78.99	79.85	78.77	79.25	1,009,953	+0.80(+1.02%)
Feb 11, 2019	78.56	79.35	78.33	78.45	903,365	-0.24(-0.30%)
Feb 08, 2019	78.34	78.80	77.40	78.69	960,809	+0.00(+0.00%)
Feb 07, 2019	78.51	79.34	78.31	78.69	1,630,018	-0.37(-0.47%)
Feb 06, 2019	78.03	79.42	78.03	79.06	1,866,158	+0.93(+1.19%)
Feb 05, 2019	77.19	78.14	76.96	78.13	1,469,099	+0.96(+1.24%)
Feb 04, 2019	76.34	77.17	75.68	77.17	1,370,233	+0.78(+1.03%)

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.