Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	85.43	85.99	85.19	85.92	618,796	+0.59(+0.69%)
Apr 29, 2019	84.81	85.71	84.67	85.33	459,370	+0.76(+0.90%)
Apr 26, 2019	83.48	84.61	83.48	84.57	332,708	+1.09(+1.30%)
Apr 25, 2019	83.71	84.03	83.11	83.48	407,823	-0.49(-0.58%)
Apr 24, 2019	84.07	84.65	83.68	83.97	1,067,605	-0.19(-0.23%)
Apr 23, 2019	83.27	84.28	83.06	84.16	1,098,966	+0.97(+1.16%)
Apr 22, 2019	83.99	84.23	83.06	83.20	714,699	-1.12(-1.33%)
Apr 18, 2019	85.01	85.65	84.26	84.32	423,929	-0.75(-0.88%)
Apr 17, 2019	86.36	86.36	85.04	85.07	645,968	-1.05(-1.22%)
Apr 16, 2019	86.31	86.85	85.80	86.12	551,827	+0.25(+0.29%)
Apr 15, 2019	86.67	87.22	85.75	85.86	376,168	-0.81(-0.94%)
Apr 12, 2019	87.15	87.72	86.26	86.68	509,511	+0.36(+0.42%)
Apr 11, 2019	85.66	86.53	85.31	86.32	398,054	+0.88(+1.03%)
Apr 10, 2019	85.49	85.66	84.74	85.44	580,271	+0.14(+0.17%)
Apr 09, 2019	85.76	85.95	84.91	85.29	560,555	-1.01(-1.17%)
Apr 08, 2019	86.81	86.90	85.90	86.31	371,184	-0.40(-0.46%)
Apr 05, 2019	86.72	87.18	86.19	86.70	473,244	-0.04(-0.04%)
Apr 04, 2019	86.30	86.86	86.17	86.74	514,404	+0.42(+0.48%)
Apr 03, 2019	87.05	87.21	85.71	86.32	491,758	+0.00(+0.00%)
Apr 02, 2019	87.08	87.08	85.87	86.32	521,745	-0.63(-0.73%)
Apr 01, 2019	86.22	87.15	86.22	86.96	593,834	+1.12(+1.31%)
Mar 29, 2019	86.00	86.29	85.37	85.84	783,949	+0.13(+0.15%)
Mar 28, 2019	85.95	86.44	85.01	85.71	768,266	-0.20(-0.23%)
Mar 27, 2019	86.25	87.15	85.89	85.91	687,001	-0.34(-0.40%)
Mar 26, 2019	85.90	86.82	85.31	86.25	743,057	+0.73(+0.86%)
Mar 25, 2019	85.43	86.70	85.24	85.52	1,270,613	+0.00(+0.00%)
Mar 22, 2019	86.32	86.68	85.50	85.52	858,142	-1.19(-1.38%)
Mar 21, 2019	85.39	87.30	85.39	86.71	1,872,143	+1.18(+1.37%)
Mar 20, 2019	87.64	88.07	85.40	85.54	2,027,717	-2.19(-2.49%)
Mar 19, 2019	89.13	89.48	87.64	87.73	6,653,061	-2.44(-2.71%)
Mar 18, 2019	89.35	91.03	89.26	90.17	834,028	+0.88(+0.98%)
Mar 15, 2019	88.70	89.67	88.27	89.29	2,032,296	+0.48(+0.54%)
Mar 14, 2019	87.95	90.19	87.38	88.81	1,232,730	-2.79(-3.04%)
Mar 13, 2019	91.61	92.28	91.45	91.60	562,470	+0.24(+0.27%)
Mar 12, 2019	91.49	91.67	90.82	91.35	465,308	+0.17(+0.19%)
Mar 11, 2019	90.82	91.52	90.45	91.18	372,980	+0.78(+0.86%)
Mar 08, 2019	90.11	90.74	89.84	90.40	414,309	-0.35(-0.39%)
Mar 07, 2019	91.35	91.52	90.10	90.76	473,249	-0.74(-0.81%)
Mar 06, 2019	92.97	93.34	91.41	91.50	616,307	-1.84(-1.98%)
Mar 05, 2019	93.65	94.17	92.63	93.34	733,726	-0.52(-0.55%)
Mar 04, 2019	94.66	94.90	93.35	93.86	519,746	-0.33(-0.35%)
Mar 01, 2019	93.82	94.33	92.79	94.18	510,174	+1.04(+1.12%)
Feb 28, 2019	91.34	93.41	91.34	93.14	666,285	+1.92(+2.10%)
Feb 27, 2019	89.78	91.24	89.63	91.23	556,366	+1.30(+1.45%)
Feb 26, 2019	89.40	90.70	89.37	89.92	586,167	+0.33(+0.37%)
Feb 25, 2019	89.35	90.40	88.74	89.59	491,026	+0.65(+0.73%)
Feb 22, 2019	88.71	89.20	88.31	88.94	266,144	+0.70(+0.79%)
Feb 21, 2019	89.01	89.17	87.83	88.24	631,358	-0.59(-0.67%)
Feb 20, 2019	88.42	89.48	88.10	88.84	612,256	+0.53(+0.60%)
Feb 19, 2019	88.26	88.48	87.65	88.30	466,396	+0.03(+0.03%)
Feb 15, 2019	88.05	89.06	87.91	88.28	604,537	+0.97(+1.11%)
Feb 14, 2019	87.72	87.95	86.36	87.31	581,099	-0.70(-0.80%)
Feb 13, 2019	88.36	92.41	86.85	88.01	1,644,603	-0.75(-0.84%)
Feb 12, 2019	88.30	89.19	88.11	88.75	432,369	+1.11(+1.26%)
Feb 11, 2019	87.40	87.76	86.57	87.65	326,175	+0.34(+0.39%)
Feb 08, 2019	87.23	87.77	86.19	87.31	310,612	-0.16(-0.18%)
Feb 07, 2019	87.63	87.90	86.25	87.47	508,986	-0.54(-0.61%)
Feb 06, 2019	87.76	88.36	87.30	88.01	542,910	-0.15(-0.17%)
Feb 05, 2019	88.13	88.23	87.31	88.16	618,408	+0.07(+0.08%)
Feb 04, 2019	87.45	88.21	86.96	88.09	580,333	+0.75(+0.85%)

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.