Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	90.54	91.08	89.75	90.67	2,478,115	+0.27(+0.30%)
Apr 29, 2019	90.52	91.07	89.93	90.40	1,005,601	+0.67(+0.74%)
Apr 26, 2019	89.10	89.90	89.03	89.74	816,906	+0.75(+0.84%)
Apr 25, 2019	89.35	89.75	88.36	88.99	1,479,036	-0.96(-1.07%)
Apr 24, 2019	90.42	90.44	89.86	89.95	900,205	-0.31(-0.34%)
Apr 23, 2019	89.54	90.46	88.95	90.25	1,696,304	+1.15(+1.29%)
Apr 22, 2019	89.10	89.77	88.58	89.11	1,158,240	-1.32(-1.46%)
Apr 18, 2019	90.08	91.37	87.62	90.43	1,746,157	+0.91(+1.01%)
Apr 17, 2019	90.56	90.65	89.33	89.52	1,021,752	-0.64(-0.71%)
Apr 16, 2019	89.68	90.23	89.32	90.16	842,818	+0.65(+0.72%)
Apr 15, 2019	89.53	89.70	89.05	89.51	764,409	-0.31(-0.35%)
Apr 12, 2019	89.23	89.83	88.84	89.83	769,221	+1.22(+1.38%)
Apr 11, 2019	87.93	88.80	87.78	88.61	1,020,963	+0.58(+0.66%)
Apr 10, 2019	87.70	88.04	87.26	88.03	903,191	+0.28(+0.32%)
Apr 09, 2019	89.15	89.15	87.55	87.75	865,526	-1.66(-1.86%)
Apr 08, 2019	88.82	89.46	88.51	89.41	752,361	+0.13(+0.14%)
Apr 05, 2019	89.74	90.31	88.97	89.28	1,086,036	-0.31(-0.35%)
Apr 04, 2019	88.92	89.69	88.78	89.60	568,215	+0.80(+0.91%)
Apr 03, 2019	89.10	89.48	88.62	88.79	940,623	+0.13(+0.15%)
Apr 02, 2019	88.83	89.05	88.19	88.66	692,942	-0.08(-0.09%)
Apr 01, 2019	87.79	88.77	87.45	88.75	1,012,990	+2.00(+2.30%)
Mar 29, 2019	87.04	87.46	86.34	86.75	960,283	+0.27(+0.31%)
Mar 28, 2019	85.58	86.51	85.42	86.48	803,210	+1.17(+1.37%)
Mar 27, 2019	85.28	85.48	84.37	85.32	1,140,547	+0.15(+0.17%)
Mar 26, 2019	85.06	85.63	84.63	85.17	1,073,598	+0.88(+1.04%)
Mar 25, 2019	83.68	84.51	83.58	84.29	994,973	+0.78(+0.93%)
Mar 22, 2019	85.18	85.21	83.48	83.51	744,676	-2.00(-2.34%)
Mar 21, 2019	84.42	85.79	84.35	85.51	609,761	+1.04(+1.23%)
Mar 20, 2019	85.32	85.56	84.28	84.47	1,089,485	-1.03(-1.20%)
Mar 19, 2019	86.06	86.58	85.02	85.50	1,187,880	-0.07(-0.09%)
Mar 18, 2019	84.09	85.65	83.82	85.57	903,264	+1.70(+2.03%)
Mar 15, 2019	83.90	84.36	83.49	83.87	1,309,645	-0.03(-0.03%)
Mar 14, 2019	84.52	84.52	83.67	83.90	1,301,558	-0.63(-0.74%)
Mar 13, 2019	83.47	84.74	83.29	84.53	1,024,869	+0.89(+1.06%)
Mar 12, 2019	83.87	83.90	83.34	83.64	1,161,446	-0.09(-0.11%)
Mar 11, 2019	82.51	83.73	82.39	83.73	757,638	+1.17(+1.42%)
Mar 08, 2019	82.77	82.93	82.04	82.56	1,387,172	-0.84(-1.01%)
Mar 07, 2019	84.21	84.21	82.86	83.40	1,100,153	-0.72(-0.86%)
Mar 06, 2019	84.01	84.29	83.76	84.12	913,978	+0.22(+0.26%)
Mar 05, 2019	84.32	84.65	83.85	83.90	718,658	-0.44(-0.53%)
Mar 04, 2019	84.56	84.87	83.60	84.34	1,007,501	+0.20(+0.24%)
Mar 01, 2019	84.39	84.52	83.59	84.14	847,830	+0.42(+0.50%)
Feb 28, 2019	83.71	83.98	83.12	83.72	1,081,791	-0.18(-0.21%)
Feb 27, 2019	83.70	84.13	83.20	83.90	1,001,767	-0.02(-0.02%)
Feb 26, 2019	84.67	84.91	83.87	83.92	941,549	-1.14(-1.34%)
Feb 25, 2019	85.47	85.74	84.96	85.06	708,299	+0.12(+0.14%)
Feb 22, 2019	84.61	85.05	84.12	84.94	885,686	+0.70(+0.83%)
Feb 21, 2019	84.32	84.43	83.75	84.24	924,622	-0.47(-0.55%)
Feb 20, 2019	84.31	84.73	83.75	84.71	1,125,549	+0.61(+0.72%)
Feb 19, 2019	83.51	84.59	83.31	84.10	1,111,246	+0.20(+0.24%)
Feb 15, 2019	83.52	83.96	83.30	83.90	1,177,111	+1.04(+1.25%)
Feb 14, 2019	82.53	83.38	82.23	82.86	1,252,710	-0.03(-0.03%)
Feb 13, 2019	82.93	83.51	82.65	82.89	1,893,629	+0.08(+0.10%)
Feb 12, 2019	81.09	83.22	81.00	82.81	1,706,353	+2.41(+3.00%)
Feb 11, 2019	79.98	80.46	79.64	80.40	2,000,110	+0.52(+0.66%)
Feb 08, 2019	79.74	80.02	79.24	79.87	913,405	-0.09(-0.12%)
Feb 07, 2019	80.53	80.80	79.49	79.96	1,706,923	-0.93(-1.15%)
Feb 06, 2019	81.01	81.22	80.70	80.89	1,127,570	-0.24(-0.29%)
Feb 05, 2019	80.16	81.13	80.16	81.13	1,421,531	+0.83(+1.03%)
Feb 04, 2019	80.18	80.63	79.96	80.30	1,571,334	-0.29(-0.37%)

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.