Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	71.73	73.03	71.72	72.45	3,815,133	+0.85(+1.18%)
Apr 29, 2019	72.09	72.26	71.22	71.61	3,330,682	-0.38(-0.53%)
Apr 26, 2019	72.15	72.44	71.14	71.99	3,763,830	-0.60(-0.83%)
Apr 25, 2019	70.13	74.08	70.05	72.59	7,898,035	+2.48(+3.53%)
Apr 24, 2019	72.27	72.27	70.02	70.11	6,313,268	-2.04(-2.82%)
Apr 23, 2019	73.07	73.14	71.70	72.15	5,296,053	-0.70(-0.95%)
Apr 22, 2019	70.79	73.01	70.74	72.85	3,831,926	+2.49(+3.53%)
Apr 18, 2019	71.48	71.69	70.18	70.36	3,341,150	-1.10(-1.54%)
Apr 17, 2019	71.06	71.98	70.88	71.46	3,700,712	+0.88(+1.25%)
Apr 16, 2019	70.09	70.79	69.50	70.58	3,137,349	+0.54(+0.76%)
Apr 15, 2019	70.65	70.66	69.23	70.05	3,534,312	-0.61(-0.86%)
Apr 12, 2019	71.75	72.03	70.24	70.66	5,008,973	-0.50(-0.71%)
Apr 11, 2019	70.71	72.28	70.43	71.16	4,607,454	+0.49(+0.69%)
Apr 10, 2019	68.58	71.07	68.39	70.67	6,547,121	+2.65(+3.90%)
Apr 09, 2019	68.75	68.75	67.75	68.02	3,027,321	-0.87(-1.26%)
Apr 08, 2019	69.44	69.80	68.75	68.89	2,679,274	-0.39(-0.57%)
Apr 05, 2019	67.50	69.31	67.32	69.28	3,712,028	+1.87(+2.77%)
Apr 04, 2019	67.34	67.64	66.36	67.41	4,088,764	+0.07(+0.11%)
Apr 03, 2019	68.02	68.75	67.01	67.34	3,732,825	-0.15(-0.22%)
Apr 02, 2019	68.92	68.92	67.47	67.49	3,659,592	-1.58(-2.29%)
Apr 01, 2019	68.63	69.40	68.27	69.07	3,652,645	+1.28(+1.89%)
Mar 29, 2019	68.41	68.52	67.04	67.79	4,014,461	+0.00(+0.00%)
Mar 28, 2019	68.38	68.77	67.31	67.79	3,519,573	-0.95(-1.38%)
Mar 27, 2019	69.09	69.98	68.42	68.75	4,042,275	-0.78(-1.13%)
Mar 26, 2019	68.69	69.81	68.63	69.53	4,045,973	+1.21(+1.78%)
Mar 25, 2019	67.53	68.40	67.18	68.31	3,256,510	+0.68(+1.00%)
Mar 22, 2019	68.40	68.84	66.71	67.64	3,600,664	-1.40(-2.03%)
Mar 21, 2019	69.12	70.04	68.91	69.03	2,922,801	-0.05(-0.07%)
Mar 20, 2019	68.76	69.55	68.19	69.08	4,907,212	+0.01(+0.01%)
Mar 19, 2019	69.74	70.29	68.90	69.07	3,686,414	-0.26(-0.37%)
Mar 18, 2019	68.21	69.41	68.17	69.33	4,272,080	+1.33(+1.96%)
Mar 15, 2019	67.83	68.91	67.65	67.99	7,078,329	+0.11(+0.16%)
Mar 14, 2019	67.22	67.90	66.99	67.88	4,437,006	+0.58(+0.85%)
Mar 13, 2019	67.22	67.59	66.71	67.31	5,350,193	+0.30(+0.44%)
Mar 12, 2019	66.64	67.99	66.14	67.01	6,268,591	+0.30(+0.44%)
Mar 11, 2019	64.29	66.78	64.07	66.72	5,474,213	+2.98(+4.68%)
Mar 08, 2019	63.74	63.91	62.78	63.74	5,116,457	-0.67(-1.04%)
Mar 07, 2019	65.08	65.29	64.21	64.41	3,936,319	-0.61(-0.93%)
Mar 06, 2019	64.82	65.54	64.53	65.01	4,309,830	+0.16(+0.25%)
Mar 05, 2019	65.93	65.93	64.35	64.85	4,751,867	-1.10(-1.67%)
Mar 04, 2019	66.86	66.87	64.66	65.96	4,615,437	-0.29(-0.43%)
Mar 01, 2019	65.63	66.31	65.49	66.24	3,882,827	+1.06(+1.63%)
Feb 28, 2019	66.40	66.57	65.16	65.18	4,515,108	-1.22(-1.84%)
Feb 27, 2019	67.53	67.62	66.26	66.40	3,763,694	-1.05(-1.56%)
Feb 26, 2019	67.93	68.53	67.44	67.46	2,685,657	-0.46(-0.67%)
Feb 25, 2019	68.01	68.46	67.82	67.91	2,542,915	-0.27(-0.40%)
Feb 22, 2019	68.04	68.79	67.57	68.19	3,951,522	+0.67(+0.99%)
Feb 21, 2019	68.29	69.02	67.42	67.52	4,013,894	-0.76(-1.11%)
Feb 20, 2019	67.73	68.87	67.61	68.27	4,944,312	+0.51(+0.75%)
Feb 19, 2019	67.21	67.91	66.98	67.76	2,541,649	+0.31(+0.46%)
Feb 15, 2019	67.44	68.03	67.18	67.45	4,917,129	+0.63(+0.94%)
Feb 14, 2019	66.53	67.10	65.89	66.82	3,515,764	+0.12(+0.18%)
Feb 13, 2019	65.94	66.92	65.93	66.70	3,409,144	+0.90(+1.37%)
Feb 12, 2019	66.63	66.68	65.65	65.80	3,858,096	-0.09(-0.13%)
Feb 11, 2019	66.43	66.90	65.82	65.88	4,357,369	-0.63(-0.95%)
Feb 08, 2019	66.04	66.74	64.93	66.52	5,219,748	+0.18(+0.27%)
Feb 07, 2019	67.78	68.47	66.06	66.34	3,938,945	-1.59(-2.34%)
Feb 06, 2019	67.79	68.47	67.28	67.92	3,520,683	-0.03(-0.05%)
Feb 05, 2019	66.98	68.07	66.72	67.96	4,877,209	+0.92(+1.38%)
Feb 04, 2019	67.20	67.63	66.26	67.03	5,621,063	-0.37(-0.55%)

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.