Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	74.61	80.00	73.79	76.80	2,041,992	+2.42(+3.25%)
Apr 29, 2019	74.43	74.81	72.95	74.38	1,518,222	-0.65(-0.87%)
Apr 26, 2019	74.41	75.10	73.59	75.03	1,425,700	+1.09(+1.47%)
Apr 25, 2019	73.03	74.18	72.40	73.94	1,095,936	+0.42(+0.57%)
Apr 24, 2019	75.03	75.22	73.45	73.52	918,193	-1.89(-2.51%)
Apr 23, 2019	73.71	75.56	73.33	75.41	1,492,433	+1.75(+2.38%)
Apr 22, 2019	73.96	74.64	72.36	73.66	1,242,969	-0.30(-0.41%)
Apr 18, 2019	74.74	75.71	72.43	73.96	1,689,800	-0.36(-0.48%)
Apr 17, 2019	77.14	77.29	73.89	74.32	1,753,372	-2.66(-3.46%)
Apr 16, 2019	78.53	79.26	76.74	76.98	1,331,449	-1.17(-1.50%)
Apr 15, 2019	79.33	80.37	77.63	78.15	1,654,373	-1.25(-1.57%)
Apr 12, 2019	81.38	81.78	79.21	79.40	1,723,100	-1.66(-2.05%)
Apr 11, 2019	83.62	83.92	80.99	81.06	1,070,529	-2.35(-2.82%)
Apr 10, 2019	82.75	84.16	82.54	83.41	990,631	+0.68(+0.82%)
Apr 09, 2019	84.09	84.35	82.58	82.73	877,353	-1.70(-2.01%)
Apr 08, 2019	84.75	84.91	82.15	84.43	1,544,224	-0.33(-0.39%)
Apr 05, 2019	83.62	85.13	83.62	84.76	1,825,700	+1.54(+1.85%)
Apr 04, 2019	84.43	84.78	82.37	83.22	1,243,773	-1.13(-1.34%)
Apr 03, 2019	86.14	86.60	83.32	84.35	2,420,565	-2.35(-2.71%)
Apr 02, 2019	85.80	87.16	84.96	86.70	1,169,057	+0.75(+0.87%)
Apr 01, 2019	87.36	87.91	85.82	85.95	971,924	-0.06(-0.07%)
Mar 29, 2019	86.52	86.78	85.88	86.01	1,199,700	+0.27(+0.31%)
Mar 28, 2019	86.02	86.94	85.17	85.74	854,990	-0.28(-0.33%)
Mar 27, 2019	87.04	87.55	85.44	86.02	972,617	-1.10(-1.26%)
Mar 26, 2019	86.96	87.47	86.19	87.12	892,515	+1.10(+1.28%)
Mar 25, 2019	85.28	86.06	84.21	86.02	846,060	+0.68(+0.80%)
Mar 22, 2019	86.75	87.10	85.30	85.34	1,531,800	-1.74(-2.00%)
Mar 21, 2019	85.57	87.25	85.00	87.08	819,162	+0.77(+0.89%)
Mar 20, 2019	85.63	87.20	85.38	86.31	978,676	+0.64(+0.75%)
Mar 19, 2019	86.12	86.35	85.21	85.67	852,813	+0.05(+0.06%)
Mar 18, 2019	84.82	85.89	84.06	85.62	898,435	+0.82(+0.97%)
Mar 15, 2019	83.89	85.24	83.89	84.80	1,835,900	+0.49(+0.58%)
Mar 14, 2019	85.11	85.74	83.83	84.31	1,638,291	-0.75(-0.88%)
Mar 13, 2019	85.48	86.10	84.71	85.06	1,137,768	+0.16(+0.19%)
Mar 12, 2019	84.05	85.25	83.66	84.90	758,464	+0.73(+0.87%)
Mar 11, 2019	82.62	84.21	81.84	84.17	1,256,430	+2.05(+2.50%)
Mar 08, 2019	81.83	82.37	80.92	82.12	869,400	-0.33(-0.40%)
Mar 07, 2019	82.84	83.44	81.68	82.45	980,569	-0.92(-1.10%)
Mar 06, 2019	85.19	85.19	83.23	83.37	818,099	-1.67(-1.96%)
Mar 05, 2019	84.89	86.19	84.27	85.04	915,771	-0.37(-0.43%)
Mar 04, 2019	88.52	88.83	85.00	85.41	1,481,196	-2.76(-3.13%)
Mar 01, 2019	86.72	88.80	85.91	88.17	1,086,600	+1.94(+2.25%)
Feb 28, 2019	87.02	87.83	85.44	86.23	1,056,392	-0.77(-0.89%)
Feb 27, 2019	85.24	87.03	85.03	87.00	1,000,040	+1.30(+1.52%)
Feb 26, 2019	86.91	87.05	85.65	85.70	755,000	-1.18(-1.36%)
Feb 25, 2019	85.49	87.65	85.35	86.88	1,650,501	+2.03(+2.39%)
Feb 22, 2019	83.73	84.87	83.28	84.85	1,208,600	+1.52(+1.82%)
Feb 21, 2019	83.62	84.50	82.21	83.33	950,429	-0.41(-0.49%)
Feb 20, 2019	83.73	84.23	82.68	83.74	1,224,760	-0.34(-0.40%)
Feb 19, 2019	84.25	84.71	83.60	84.08	1,149,256	-0.07(-0.08%)
Feb 15, 2019	82.05	84.25	82.05	84.15	1,904,400	+0.73(+0.88%)
Feb 14, 2019	81.87	83.99	80.11	83.42	3,009,357	+2.36(+2.91%)
Feb 13, 2019	81.53	82.29	80.15	81.06	1,381,244	-0.34(-0.42%)
Feb 12, 2019	81.53	81.64	80.30	81.40	1,988,387	+1.19(+1.48%)
Feb 11, 2019	81.07	81.25	79.90	80.21	1,137,771	-0.66(-0.82%)
Feb 08, 2019	79.50	80.91	79.41	80.87	994,200	+1.04(+1.30%)
Feb 07, 2019	80.74	81.15	79.52	79.83	1,182,461	-1.59(-1.95%)
Feb 06, 2019	81.15	81.75	80.30	81.42	790,834	+0.02(+0.02%)
Feb 05, 2019	82.31	82.49	80.76	81.40	971,612	-0.20(-0.25%)
Feb 04, 2019	83.13	83.13	80.47	81.60	1,248,063	-1.32(-1.59%)

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.