Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	90.58	92.04	84.91	87.52	2,287,577	-8.93(-9.26%)
Apr 29, 2019	97.56	98.08	96.23	96.45	570,266	-1.25(-1.28%)
Apr 26, 2019	95.94	97.80	94.56	97.70	462,555	+0.82(+0.84%)
Apr 25, 2019	98.11	99.87	96.45	96.88	467,097	+0.00(+0.00%)
Apr 24, 2019	96.83	99.53	96.20	96.88	397,618	+0.05(+0.05%)
Apr 23, 2019	96.30	97.50	95.68	96.83	302,990	+0.58(+0.60%)
Apr 22, 2019	96.03	96.69	95.71	96.26	405,354	-0.35(-0.36%)
Apr 18, 2019	97.14	97.60	95.93	96.60	300,640	-0.32(-0.33%)
Apr 17, 2019	97.60	98.06	95.66	96.92	389,129	+0.74(+0.77%)
Apr 16, 2019	94.53	97.05	94.53	96.18	449,910	+2.45(+2.62%)
Apr 15, 2019	95.68	96.12	93.26	93.73	301,998	-1.93(-2.02%)
Apr 12, 2019	94.34	95.77	93.33	95.66	445,396	+1.79(+1.91%)
Apr 11, 2019	94.00	95.24	93.76	93.87	523,399	+0.07(+0.07%)
Apr 10, 2019	93.72	93.95	92.53	93.81	637,877	+0.38(+0.41%)
Apr 09, 2019	94.67	94.67	93.07	93.42	441,424	-2.00(-2.10%)
Apr 08, 2019	95.12	95.43	94.07	95.42	351,070	+0.14(+0.15%)
Apr 05, 2019	94.90	95.92	94.58	95.28	694,040	+0.91(+0.97%)
Apr 04, 2019	94.64	95.71	93.46	94.36	549,561	-0.42(-0.45%)
Apr 03, 2019	92.79	96.15	92.36	94.79	1,227,629	+3.63(+3.98%)
Apr 02, 2019	91.32	91.32	90.08	91.16	651,443	+0.36(+0.39%)
Apr 01, 2019	90.65	91.25	90.11	90.81	862,848	+1.33(+1.48%)
Mar 29, 2019	87.75	89.64	87.25	89.48	729,606	+3.04(+3.52%)
Mar 28, 2019	85.86	87.22	85.17	86.44	378,601	+0.76(+0.89%)
Mar 27, 2019	85.80	86.36	84.04	85.68	717,661	-0.15(-0.18%)
Mar 26, 2019	86.21	86.68	84.92	85.83	596,410	+0.78(+0.92%)
Mar 25, 2019	87.12	87.66	84.39	85.05	1,185,575	-2.23(-2.56%)
Mar 22, 2019	88.44	88.68	87.03	87.29	1,426,870	-1.73(-1.94%)
Mar 21, 2019	84.38	90.12	84.38	89.02	1,113,925	+4.54(+5.37%)
Mar 20, 2019	84.37	85.06	83.33	84.48	1,018,675	+0.09(+0.10%)
Mar 19, 2019	84.91	85.18	83.91	84.39	682,387	+0.13(+0.16%)
Mar 18, 2019	84.29	84.82	83.72	84.26	1,094,738	-0.12(-0.14%)
Mar 15, 2019	79.00	84.47	78.47	84.37	1,301,872	+6.95(+8.98%)
Mar 14, 2019	76.80	78.79	76.14	77.42	830,522	+0.72(+0.94%)
Mar 13, 2019	78.08	78.08	76.69	76.70	373,321	-1.04(-1.34%)
Mar 12, 2019	77.62	78.35	76.46	77.74	373,968	+0.49(+0.63%)
Mar 11, 2019	75.91	77.55	75.38	77.25	637,748	+1.81(+2.40%)
Mar 08, 2019	74.75	76.37	74.40	75.44	355,755	-0.42(-0.56%)
Mar 07, 2019	77.32	77.32	75.75	75.86	589,596	-1.82(-2.34%)
Mar 06, 2019	80.56	80.56	77.57	77.68	411,455	-3.16(-3.91%)
Mar 05, 2019	81.46	81.96	80.23	80.84	787,381	-0.62(-0.77%)
Mar 04, 2019	81.01	82.50	80.54	81.47	513,888	+0.84(+1.04%)
Mar 01, 2019	80.68	81.04	79.36	80.63	284,001	+0.94(+1.18%)
Feb 28, 2019	79.59	80.23	78.48	79.69	476,597	-0.45(-0.56%)
Feb 27, 2019	81.42	81.47	79.43	80.14	450,674	-1.34(-1.64%)
Feb 26, 2019	82.22	82.82	81.46	81.48	706,049	-1.07(-1.29%)
Feb 25, 2019	82.61	83.56	81.74	82.55	364,963	+1.24(+1.53%)
Feb 22, 2019	82.42	82.47	80.67	81.30	489,385	-0.47(-0.58%)
Feb 21, 2019	82.95	83.50	81.67	81.78	361,071	-1.36(-1.64%)
Feb 20, 2019	81.65	83.55	81.65	83.14	352,245	+1.70(+2.09%)
Feb 19, 2019	81.13	82.33	80.78	81.44	414,557	+0.18(+0.22%)
Feb 15, 2019	80.77	81.33	79.73	81.26	313,959	+0.83(+1.04%)
Feb 14, 2019	80.04	81.55	79.51	80.42	311,507	+0.27(+0.34%)
Feb 13, 2019	80.72	81.08	79.50	80.15	341,427	-0.12(-0.16%)
Feb 12, 2019	79.09	80.36	78.66	80.28	373,202	+2.20(+2.81%)
Feb 11, 2019	78.47	78.96	77.55	78.08	354,616	-0.12(-0.16%)
Feb 08, 2019	77.23	78.24	76.30	78.21	379,941	-0.02(-0.02%)
Feb 07, 2019	80.50	80.83	77.07	78.23	689,914	-3.18(-3.90%)
Feb 06, 2019	79.15	81.79	79.02	81.40	464,325	+2.60(+3.30%)
Feb 05, 2019	79.59	80.55	78.72	78.80	667,141	-0.65(-0.82%)
Feb 04, 2019	80.60	80.79	78.82	79.45	745,973	-1.23(-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.