Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	90.29	91.74	84.64	87.23	2,294,987	-8.90(-9.26%)
Apr 29, 2019	97.24	97.77	95.92	96.14	572,114	-1.25(-1.28%)
Apr 26, 2019	95.63	97.48	94.26	97.38	464,053	+0.81(+0.84%)
Apr 25, 2019	97.80	99.55	96.14	96.57	468,610	+0.00(+0.00%)
Apr 24, 2019	96.52	99.21	95.89	96.57	398,906	+0.05(+0.05%)
Apr 23, 2019	95.99	97.19	95.37	96.52	303,971	+0.58(+0.60%)
Apr 22, 2019	95.72	96.38	95.40	95.95	406,667	-0.35(-0.36%)
Apr 18, 2019	96.83	97.29	95.62	96.29	301,614	-0.32(-0.33%)
Apr 17, 2019	97.29	97.74	95.35	96.61	390,390	+0.74(+0.77%)
Apr 16, 2019	94.22	96.73	94.22	95.87	451,368	+2.44(+2.62%)
Apr 15, 2019	95.37	95.81	92.96	93.43	302,976	-1.93(-2.02%)
Apr 12, 2019	94.04	95.46	93.03	95.35	446,839	+1.78(+1.91%)
Apr 11, 2019	93.69	94.93	93.46	93.57	525,095	+0.07(+0.07%)
Apr 10, 2019	93.42	93.65	92.23	93.50	639,943	+0.38(+0.41%)
Apr 09, 2019	94.37	94.37	92.76	93.12	442,854	-1.99(-2.10%)
Apr 08, 2019	94.82	95.12	93.77	95.11	352,208	+0.14(+0.15%)
Apr 05, 2019	94.60	95.61	94.27	94.97	696,289	+0.91(+0.97%)
Apr 04, 2019	94.34	95.40	93.16	94.06	551,341	-0.42(-0.45%)
Apr 03, 2019	92.49	95.84	92.06	94.48	1,231,606	+3.61(+3.98%)
Apr 02, 2019	91.03	91.03	89.79	90.87	653,554	+0.35(+0.39%)
Apr 01, 2019	90.36	90.95	89.82	90.51	865,643	+1.32(+1.48%)
Mar 29, 2019	87.46	89.35	86.97	89.19	731,969	+3.03(+3.52%)
Mar 28, 2019	85.59	86.94	84.90	86.16	379,828	+0.76(+0.89%)
Mar 27, 2019	85.52	86.08	83.76	85.40	719,986	-0.15(-0.18%)
Mar 26, 2019	85.93	86.40	84.65	85.56	598,342	+0.78(+0.92%)
Mar 25, 2019	86.84	87.38	84.11	84.78	1,189,416	-2.22(-2.56%)
Mar 22, 2019	88.15	88.39	86.75	87.00	1,431,493	-1.73(-1.94%)
Mar 21, 2019	84.11	89.83	84.11	88.73	1,117,533	+4.52(+5.37%)
Mar 20, 2019	84.10	84.79	83.06	84.21	1,021,975	+0.09(+0.10%)
Mar 19, 2019	84.64	84.91	83.64	84.12	684,598	+0.13(+0.16%)
Mar 18, 2019	84.01	84.55	83.45	83.98	1,098,285	-0.11(-0.14%)
Mar 15, 2019	78.74	84.20	78.21	84.10	1,306,090	+6.93(+8.98%)
Mar 14, 2019	76.56	78.54	75.89	77.17	833,213	+0.72(+0.94%)
Mar 13, 2019	77.83	77.83	76.44	76.45	374,530	-1.04(-1.34%)
Mar 12, 2019	77.37	78.10	76.21	77.49	375,180	+0.49(+0.63%)
Mar 11, 2019	75.66	77.30	75.14	77.00	639,814	+1.80(+2.40%)
Mar 08, 2019	74.50	76.12	74.16	75.20	356,908	-0.42(-0.56%)
Mar 07, 2019	77.07	77.07	75.50	75.62	591,506	-1.81(-2.34%)
Mar 06, 2019	80.30	80.30	77.32	77.43	412,788	-3.15(-3.91%)
Mar 05, 2019	81.20	81.69	79.97	80.58	789,932	-0.62(-0.77%)
Mar 04, 2019	80.74	82.23	80.28	81.20	515,553	+0.83(+1.04%)
Mar 01, 2019	80.42	80.77	79.11	80.37	284,921	+0.94(+1.18%)
Feb 28, 2019	79.34	79.97	78.22	79.43	478,141	-0.45(-0.56%)
Feb 27, 2019	81.16	81.20	79.17	79.88	452,134	-1.33(-1.64%)
Feb 26, 2019	81.95	82.56	81.20	81.21	708,337	-1.06(-1.29%)
Feb 25, 2019	82.35	83.29	81.47	82.28	366,145	+1.24(+1.53%)
Feb 22, 2019	82.15	82.20	80.41	81.04	490,970	-0.47(-0.58%)
Feb 21, 2019	82.68	83.23	81.41	81.51	362,241	-1.36(-1.64%)
Feb 20, 2019	81.39	83.28	81.39	82.87	353,386	+1.69(+2.09%)
Feb 19, 2019	80.87	82.07	80.52	81.18	415,900	+0.18(+0.22%)
Feb 15, 2019	80.51	81.07	79.47	81.00	314,976	+0.83(+1.04%)
Feb 14, 2019	79.78	81.28	79.25	80.16	312,516	+0.27(+0.34%)
Feb 13, 2019	80.46	80.81	79.25	79.90	342,533	-0.12(-0.16%)
Feb 12, 2019	78.83	80.10	78.40	80.02	374,411	+2.19(+2.81%)
Feb 11, 2019	78.21	78.70	77.29	77.83	355,764	-0.12(-0.16%)
Feb 08, 2019	76.98	77.98	76.05	77.95	381,172	-0.02(-0.02%)
Feb 07, 2019	80.24	80.56	76.82	77.97	692,148	-3.17(-3.90%)
Feb 06, 2019	78.89	81.52	78.77	81.14	465,829	+2.59(+3.30%)
Feb 05, 2019	79.33	80.29	78.47	78.55	669,302	-0.65(-0.82%)
Feb 04, 2019	80.34	80.53	78.57	79.20	748,389	-1.22(-1.52%)

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.