Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.77	72.05	70.75	71.48	3,867,120	+0.84(+1.18%)
Apr 29, 2019	71.12	71.29	70.27	70.64	3,376,068	-0.38(-0.53%)
Apr 26, 2019	71.18	71.46	70.18	71.02	3,815,119	-0.59(-0.83%)
Apr 25, 2019	69.19	73.09	69.10	71.61	8,005,659	+2.44(+3.53%)
Apr 24, 2019	71.30	71.30	69.08	69.17	6,399,297	-2.01(-2.82%)
Apr 23, 2019	72.09	72.16	70.74	71.18	5,368,220	-0.69(-0.95%)
Apr 22, 2019	69.84	72.03	69.78	71.87	3,884,143	+2.45(+3.53%)
Apr 18, 2019	70.52	70.73	69.23	69.41	3,386,679	-1.09(-1.54%)
Apr 17, 2019	70.10	71.02	69.93	70.50	3,751,141	+0.87(+1.25%)
Apr 16, 2019	69.15	69.84	68.56	69.64	3,180,101	+0.53(+0.76%)
Apr 15, 2019	69.70	69.71	68.29	69.11	3,582,473	-0.60(-0.86%)
Apr 12, 2019	70.79	71.06	69.30	69.71	5,077,229	-0.50(-0.71%)
Apr 11, 2019	69.76	71.31	69.49	70.20	4,670,239	+0.48(+0.69%)
Apr 10, 2019	67.66	70.12	67.47	69.72	6,636,337	+2.62(+3.90%)
Apr 09, 2019	67.83	67.83	66.84	67.10	3,068,573	-0.86(-1.26%)
Apr 08, 2019	68.51	68.87	67.83	67.96	2,715,784	-0.39(-0.57%)
Apr 05, 2019	66.59	68.38	66.42	68.35	3,762,610	+1.84(+2.77%)
Apr 04, 2019	66.43	66.73	65.47	66.51	4,144,480	+0.07(+0.11%)
Apr 03, 2019	67.10	67.82	66.11	66.43	3,783,691	-0.15(-0.22%)
Apr 02, 2019	68.00	68.00	66.56	66.58	3,709,460	-1.56(-2.29%)
Apr 01, 2019	67.70	68.47	67.36	68.14	3,702,418	+1.26(+1.89%)
Mar 29, 2019	67.49	67.60	66.14	66.88	4,069,164	+0.00(+0.00%)
Mar 28, 2019	67.46	67.85	66.40	66.88	3,567,533	-0.94(-1.38%)
Mar 27, 2019	68.16	69.04	67.50	67.82	4,097,358	-0.77(-1.13%)
Mar 26, 2019	67.77	68.87	67.71	68.59	4,101,106	+1.20(+1.78%)
Mar 25, 2019	66.62	67.48	66.28	67.40	3,300,886	+0.67(+1.00%)
Mar 22, 2019	67.48	67.91	65.81	66.73	3,649,730	-1.38(-2.03%)
Mar 21, 2019	68.19	69.10	67.98	68.11	2,962,629	-0.05(-0.07%)
Mar 20, 2019	67.84	68.62	67.28	68.15	4,974,081	+0.01(+0.01%)
Mar 19, 2019	68.81	69.34	67.97	68.14	3,736,648	-0.25(-0.37%)
Mar 18, 2019	67.29	68.48	67.25	68.40	4,330,295	+1.32(+1.96%)
Mar 15, 2019	66.92	67.99	66.74	67.08	7,174,783	+0.11(+0.16%)
Mar 14, 2019	66.32	66.99	66.09	66.97	4,497,467	+0.57(+0.85%)
Mar 13, 2019	66.32	66.68	65.81	66.40	5,423,098	+0.29(+0.44%)
Mar 12, 2019	65.74	67.08	65.25	66.11	6,354,011	+0.29(+0.44%)
Mar 11, 2019	63.42	65.88	63.21	65.82	5,548,808	+2.94(+4.68%)
Mar 08, 2019	62.88	63.05	61.93	62.88	5,186,178	-0.66(-1.04%)
Mar 07, 2019	64.20	64.41	63.35	63.54	3,989,958	-0.60(-0.93%)
Mar 06, 2019	63.95	64.66	63.67	64.14	4,368,559	+0.16(+0.25%)
Mar 05, 2019	65.05	65.05	63.49	63.98	4,816,620	-1.09(-1.67%)
Mar 04, 2019	65.96	65.97	63.79	65.07	4,678,331	-0.28(-0.43%)
Mar 01, 2019	64.75	65.42	64.61	65.35	3,935,737	+1.05(+1.63%)
Feb 28, 2019	65.51	65.68	64.28	64.31	4,576,634	-1.21(-1.84%)
Feb 27, 2019	66.62	66.71	65.37	65.51	3,814,981	-1.04(-1.56%)
Feb 26, 2019	67.02	67.61	66.53	66.55	2,722,253	-0.45(-0.67%)
Feb 25, 2019	67.10	67.54	66.91	67.00	2,577,567	-0.27(-0.40%)
Feb 22, 2019	67.13	67.87	66.66	67.27	4,005,368	+0.66(+0.99%)
Feb 21, 2019	67.37	68.09	66.51	66.61	4,068,590	-0.75(-1.11%)
Feb 20, 2019	66.82	67.95	66.70	67.36	5,011,687	+0.50(+0.75%)
Feb 19, 2019	66.31	67.00	66.08	66.85	2,576,283	+0.31(+0.46%)
Feb 15, 2019	66.54	67.12	66.28	66.54	4,984,134	+0.62(+0.94%)
Feb 14, 2019	65.64	66.20	65.01	65.92	3,563,673	+0.12(+0.18%)
Feb 13, 2019	65.05	66.02	65.05	65.80	3,455,600	+0.89(+1.37%)
Feb 12, 2019	65.73	65.79	64.76	64.91	3,910,670	-0.09(-0.13%)
Feb 11, 2019	65.54	66.01	64.94	65.00	4,416,746	-0.62(-0.95%)
Feb 08, 2019	65.15	65.84	64.06	65.62	5,290,876	+0.18(+0.27%)
Feb 07, 2019	66.87	67.55	65.17	65.44	3,992,619	-1.57(-2.34%)
Feb 06, 2019	66.88	67.55	66.38	67.01	3,568,658	-0.03(-0.05%)
Feb 05, 2019	66.08	67.16	65.83	67.04	4,943,670	+0.91(+1.38%)
Feb 04, 2019	66.29	66.72	65.37	66.13	5,697,660	-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.