Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.79	72.07	70.78	71.50	3,865,824	+0.84(+1.18%)
Apr 29, 2019	71.14	71.31	70.29	70.67	3,374,937	-0.38(-0.53%)
Apr 26, 2019	71.20	71.49	70.20	71.05	3,813,840	-0.59(-0.83%)
Apr 25, 2019	69.21	73.11	69.13	71.64	8,002,976	+2.44(+3.53%)
Apr 24, 2019	71.32	71.32	69.10	69.19	6,397,152	-2.01(-2.82%)
Apr 23, 2019	72.11	72.18	70.76	71.20	5,366,421	-0.69(-0.95%)
Apr 22, 2019	69.86	72.06	69.81	71.89	3,882,841	+2.45(+3.53%)
Apr 18, 2019	70.54	70.75	69.26	69.44	3,385,544	-1.09(-1.54%)
Apr 17, 2019	70.12	71.04	69.95	70.53	3,749,884	+0.87(+1.25%)
Apr 16, 2019	69.17	69.86	68.59	69.66	3,179,035	+0.53(+0.76%)
Apr 15, 2019	69.72	69.73	68.32	69.13	3,581,272	-0.60(-0.86%)
Apr 12, 2019	70.81	71.09	69.32	69.73	5,075,527	-0.50(-0.71%)
Apr 11, 2019	69.78	71.33	69.51	70.23	4,668,673	+0.48(+0.69%)
Apr 10, 2019	67.68	70.14	67.50	69.75	6,634,112	+2.62(+3.90%)
Apr 09, 2019	67.85	67.85	66.86	67.13	3,067,545	-0.86(-1.26%)
Apr 08, 2019	68.53	68.89	67.85	67.99	2,714,874	-0.39(-0.57%)
Apr 05, 2019	66.61	68.40	66.44	68.37	3,761,349	+1.85(+2.77%)
Apr 04, 2019	66.46	66.75	65.49	66.53	4,143,091	+0.07(+0.11%)
Apr 03, 2019	67.13	67.84	66.13	66.46	3,782,423	-0.15(-0.22%)
Apr 02, 2019	68.02	68.02	66.58	66.61	3,708,217	-1.56(-2.29%)
Apr 01, 2019	67.73	68.49	67.38	68.17	3,701,177	+1.26(+1.89%)
Mar 29, 2019	67.51	67.62	66.16	66.91	4,067,801	+0.00(+0.00%)
Mar 28, 2019	67.48	67.87	66.42	66.91	3,566,338	-0.94(-1.38%)
Mar 27, 2019	68.18	69.06	67.52	67.84	4,095,985	-0.77(-1.13%)
Mar 26, 2019	67.79	68.89	67.73	68.62	4,099,731	+1.20(+1.78%)
Mar 25, 2019	66.65	67.50	66.30	67.42	3,299,780	+0.67(+1.00%)
Mar 22, 2019	67.51	67.94	65.83	66.75	3,648,506	-1.38(-2.03%)
Mar 21, 2019	68.22	69.12	68.00	68.13	2,961,636	-0.05(-0.07%)
Mar 20, 2019	67.86	68.64	67.30	68.18	4,972,414	+0.01(+0.01%)
Mar 19, 2019	68.83	69.37	67.99	68.17	3,735,395	-0.25(-0.37%)
Mar 18, 2019	67.32	68.50	67.27	68.42	4,328,843	+1.32(+1.96%)
Mar 15, 2019	66.95	68.01	66.76	67.10	7,172,379	+0.11(+0.16%)
Mar 14, 2019	66.34	67.01	66.11	66.99	4,495,960	+0.57(+0.85%)
Mar 13, 2019	66.34	66.70	65.83	66.42	5,421,281	+0.29(+0.44%)
Mar 12, 2019	65.76	67.10	65.27	66.13	6,351,882	+0.29(+0.44%)
Mar 11, 2019	63.44	65.90	63.23	65.84	5,546,948	+2.94(+4.68%)
Mar 08, 2019	62.90	63.07	61.95	62.90	5,184,440	-0.66(-1.04%)
Mar 07, 2019	64.22	64.43	63.37	63.56	3,988,620	-0.60(-0.93%)
Mar 06, 2019	63.97	64.68	63.69	64.16	4,367,095	+0.16(+0.25%)
Mar 05, 2019	65.07	65.07	63.51	64.00	4,815,005	-1.09(-1.67%)
Mar 04, 2019	65.98	65.99	63.81	65.09	4,676,763	-0.28(-0.43%)
Mar 01, 2019	64.77	65.44	64.63	65.38	3,934,418	+1.05(+1.63%)
Feb 28, 2019	65.53	65.70	64.30	64.33	4,575,100	-1.21(-1.84%)
Feb 27, 2019	66.65	66.73	65.39	65.53	3,813,702	-1.04(-1.56%)
Feb 26, 2019	67.04	67.63	66.55	66.57	2,721,341	-0.45(-0.67%)
Feb 25, 2019	67.12	67.56	66.93	67.02	2,576,703	-0.27(-0.40%)
Feb 22, 2019	67.15	67.89	66.69	67.29	4,004,025	+0.66(+0.99%)
Feb 21, 2019	67.39	68.11	66.54	66.63	4,067,226	-0.75(-1.11%)
Feb 20, 2019	66.84	67.97	66.72	67.38	5,010,007	+0.50(+0.75%)
Feb 19, 2019	66.33	67.02	66.10	66.87	2,575,420	+0.31(+0.46%)
Feb 15, 2019	66.56	67.14	66.30	66.57	4,982,463	+0.62(+0.94%)
Feb 14, 2019	65.66	66.22	65.03	65.94	3,562,478	+0.12(+0.18%)
Feb 13, 2019	65.08	66.04	65.07	65.83	3,454,442	+0.89(+1.37%)
Feb 12, 2019	65.75	65.81	64.78	64.93	3,909,359	-0.09(-0.13%)
Feb 11, 2019	65.56	66.03	64.96	65.02	4,415,266	-0.62(-0.95%)
Feb 08, 2019	65.17	65.86	64.08	65.65	5,289,103	+0.18(+0.27%)
Feb 07, 2019	66.89	67.57	65.19	65.47	3,991,281	-1.57(-2.34%)
Feb 06, 2019	66.90	67.57	66.40	67.03	3,567,462	-0.03(-0.05%)
Feb 05, 2019	66.11	67.18	65.85	67.06	4,942,012	+0.91(+1.38%)
Feb 04, 2019	66.32	66.75	65.39	66.15	5,695,750	-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.