Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	1123	1129	1087	1121	13,863	+0.47(+0.04%)
Apr 29, 2019	1062	1137	1062	1120	41,012	+74.60(+7.13%)
Apr 26, 2019	1106	1110	1025	1046	39,680	-102.03(-8.89%)
Apr 25, 2019	1121	1164	1088	1148	26,267	+15.81(+1.40%)
Apr 24, 2019	1193	1213	1100	1132	44,838	-65.08(-5.44%)
Apr 23, 2019	1212	1222	1175	1197	33,025	+21.62(+1.84%)
Apr 22, 2019	1094	1187	1094	1175	25,139	+67.63(+6.11%)
Apr 18, 2019	1054	1121	1035	1108	43,122	+62.05(+5.93%)
Apr 17, 2019	1038	1066	1017	1046	36,659	+16.27(+1.58%)
Apr 16, 2019	1012	1035	1006	1029	44,880	+59.03(+6.08%)
Apr 15, 2019	988.89	1003	955.19	970.30	38,114	+16.97(+1.78%)
Apr 12, 2019	935.44	955.75	919.17	953.34	32,098	+18.59(+1.99%)
Apr 11, 2019	914.06	947.65	898.02	934.74	61,668	+59.50(+6.80%)
Apr 10, 2019	849.45	881.29	836.43	875.25	63,587	+28.35(+3.35%)
Apr 09, 2019	846.43	859.91	839.46	846.89	33,595	-14.18(-1.65%)
Apr 08, 2019	864.55	885.94	854.33	861.07	41,135	-41.14(-4.56%)
Apr 05, 2019	911.73	934.98	900.58	902.21	25,795	-5.81(-0.64%)
Apr 04, 2019	1007	1014	895.70	908.01	69,099	-58.10(-6.01%)
Apr 03, 2019	970.30	984.01	951.94	966.12	29,767	-8.60(-0.88%)
Apr 02, 2019	982.15	988.66	961.00	974.72	29,506	-9.06(-0.92%)
Apr 01, 2019	899.65	999.35	899.65	983.78	53,036	+72.51(+7.96%)
Mar 29, 2019	879.43	911.97	875.24	911.27	33,897	+1.63(+0.18%)
Mar 28, 2019	861.30	912.20	861.30	909.64	69,006	+87.15(+10.60%)
Mar 27, 2019	792.28	827.60	779.38	822.49	69,162	+41.37(+5.30%)
Mar 26, 2019	793.67	808.08	776.24	781.12	66,836	-3.02(-0.39%)
Mar 25, 2019	815.75	827.60	773.92	784.14	79,083	-53.22(-6.36%)
Mar 22, 2019	836.67	851.08	810.19	837.36	54,787	+26.96(+3.33%)
Mar 21, 2019	807.62	855.96	798.55	810.40	69,568	-2.56(-0.31%)
Mar 20, 2019	872.46	907.55	800.88	812.96	78,865	-69.02(-7.83%)
Mar 19, 2019	867.11	887.80	859.91	881.99	47,904	-17.25(-1.92%)
Mar 18, 2019	857.83	911.96	855.98	899.24	35,425	+21.75(+2.48%)
Mar 15, 2019	872.17	901.07	850.65	877.49	33,633	-13.88(-1.56%)
Mar 14, 2019	877.26	897.39	864.30	891.37	57,216	+63.16(+7.63%)
Mar 13, 2019	834.69	853.66	812.02	828.21	48,486	-24.75(-2.90%)
Mar 12, 2019	897.62	897.62	846.95	852.97	48,280	-51.36(-5.68%)
Mar 11, 2019	886.51	942.73	879.11	904.33	48,770	+20.82(+2.36%)
Mar 08, 2019	934.40	963.09	870.55	883.50	66,234	-122.85(-12.21%)
Mar 07, 2019	1044	1048	985.53	1006	27,436	-38.17(-3.65%)
Mar 06, 2019	978.36	1045	968.64	1045	38,058	+75.19(+7.76%)
Mar 05, 2019	987.84	1008	967.02	969.33	27,414	-1.85(-0.19%)
Mar 04, 2019	1000	1029	964.48	971.18	65,296	+2.78(+0.29%)
Mar 01, 2019	911.50	973.27	880.96	968.41	76,206	+80.28(+9.04%)
Feb 28, 2019	858.29	892.76	858.29	888.13	48,200	+27.07(+3.14%)
Feb 27, 2019	828.21	870.32	814.10	861.07	69,743	+53.21(+6.59%)
Feb 26, 2019	815.26	855.98	807.86	807.86	50,127	-18.97(-2.29%)
Feb 25, 2019	795.13	827.06	779.86	826.83	42,870	+41.64(+5.30%)
Feb 22, 2019	786.57	790.50	749.56	785.18	58,073	-6.71(-0.85%)
Feb 21, 2019	779.17	806.47	777.32	791.89	79,693	+42.11(+5.62%)
Feb 20, 2019	740.30	760.20	707.91	749.79	101,576	-4.86(-0.64%)
Feb 19, 2019	834.69	834.69	747.48	754.65	104,643	-107.81(-12.50%)
Feb 15, 2019	898.31	928.85	862.45	862.45	51,114	-52.05(-5.69%)
Feb 14, 2019	944.58	958.46	913.81	914.50	41,357	-37.71(-3.96%)
Feb 13, 2019	948.74	957.30	902.48	952.22	49,723	+6.94(+0.73%)
Feb 12, 2019	934.63	969.80	930.70	945.27	22,105	-9.49(-0.99%)
Feb 11, 2019	963.78	965.63	925.15	954.76	24,132	+40.02(+4.38%)
Feb 08, 2019	961.70	963.32	904.79	914.74	34,502	-67.55(-6.88%)
Feb 07, 2019	930.70	983.45	924.22	982.29	38,548	+42.34(+4.50%)
Feb 06, 2019	913.58	943.42	879.11	939.95	46,854	+52.51(+5.92%)
Feb 05, 2019	901.78	930.01	883.97	887.44	24,906	-20.59(-2.27%)
Feb 04, 2019	911.50	926.53	890.91	908.03	37,082	+29.38(+3.34%)

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.