Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	111.68	112.39	110.70	111.99	1,693,110	+0.48(+0.43%)
Apr 29, 2019	111.70	111.82	110.64	111.51	1,882,743	-0.77(-0.69%)
Apr 26, 2019	109.88	113.12	109.88	112.28	2,171,916	+2.45(+2.23%)
Apr 25, 2019	107.75	111.79	107.64	109.83	3,306,876	+4.82(+4.59%)
Apr 24, 2019	104.74	105.72	104.66	105.01	1,619,698	+0.19(+0.18%)
Apr 23, 2019	104.98	105.61	104.38	104.82	1,143,838	-0.16(-0.15%)
Apr 22, 2019	104.77	105.47	104.56	104.98	749,951	+0.07(+0.07%)
Apr 18, 2019	105.00	105.26	104.39	104.91	957,975	+0.19(+0.18%)
Apr 17, 2019	105.03	105.03	103.58	104.72	1,052,314	-0.07(-0.07%)
Apr 16, 2019	104.72	105.15	104.33	104.80	890,473	+0.08(+0.08%)
Apr 15, 2019	104.28	104.77	104.06	104.72	477,659	+0.56(+0.54%)
Apr 12, 2019	103.88	104.36	103.50	104.15	903,348	+0.17(+0.16%)
Apr 11, 2019	104.32	104.49	103.36	103.98	1,169,841	-0.35(-0.34%)
Apr 10, 2019	104.14	104.44	103.83	104.33	657,566	+0.26(+0.25%)
Apr 09, 2019	104.05	104.71	103.58	104.07	840,532	-0.22(-0.22%)
Apr 08, 2019	103.91	104.33	103.59	104.29	681,120	+0.36(+0.35%)
Apr 05, 2019	103.35	104.11	103.18	103.94	924,753	+0.86(+0.84%)
Apr 04, 2019	103.17	103.51	102.91	103.07	922,193	+0.05(+0.04%)
Apr 03, 2019	102.93	103.50	102.20	103.03	1,251,704	+0.10(+0.10%)
Apr 02, 2019	102.23	103.00	101.41	102.93	1,129,092	+0.82(+0.80%)
Apr 01, 2019	102.95	103.16	101.57	102.11	786,107	-0.89(-0.86%)
Mar 29, 2019	102.81	103.10	102.19	103.00	1,201,566	+0.45(+0.44%)
Mar 28, 2019	101.81	102.65	101.72	102.55	994,631	+1.00(+0.98%)
Mar 27, 2019	101.59	102.46	100.87	101.56	871,194	-0.03(-0.03%)
Mar 26, 2019	101.15	101.72	100.94	101.58	958,977	+0.74(+0.74%)
Mar 25, 2019	100.04	101.08	100.03	100.84	845,964	+0.38(+0.37%)
Mar 22, 2019	100.11	101.31	100.06	100.46	1,547,164	+0.45(+0.45%)
Mar 21, 2019	98.62	100.11	98.48	100.02	1,241,362	+1.52(+1.55%)
Mar 20, 2019	98.24	98.97	97.73	98.49	1,317,659	+0.42(+0.43%)
Mar 19, 2019	99.03	99.35	97.79	98.07	1,512,367	-1.07(-1.08%)
Mar 18, 2019	99.33	99.49	98.48	99.14	1,191,148	-0.24(-0.24%)
Mar 15, 2019	99.22	99.87	99.00	99.38	1,486,517	+0.37(+0.37%)
Mar 14, 2019	99.43	99.48	98.79	99.01	1,025,361	-0.36(-0.36%)
Mar 13, 2019	99.03	99.53	98.85	99.37	817,462	+0.38(+0.38%)
Mar 12, 2019	100.05	100.28	98.93	98.99	1,015,904	-0.92(-0.92%)
Mar 11, 2019	99.49	99.96	99.01	99.92	834,193	+0.13(+0.13%)
Mar 08, 2019	100.45	100.53	98.95	99.78	1,126,203	-0.62(-0.62%)
Mar 07, 2019	100.14	100.67	99.84	100.40	853,601	+0.22(+0.22%)
Mar 06, 2019	100.43	100.72	99.69	100.18	1,173,181	-0.06(-0.06%)
Mar 05, 2019	99.24	100.44	98.87	100.24	1,071,861	+1.00(+1.00%)
Mar 04, 2019	100.68	100.87	98.47	99.24	1,261,226	-1.43(-1.42%)
Mar 01, 2019	99.67	100.69	99.37	100.67	1,358,757	+1.39(+1.40%)
Feb 28, 2019	98.49	99.36	98.35	99.28	1,332,357	+0.99(+1.00%)
Feb 27, 2019	98.09	98.48	97.68	98.29	1,241,447	-0.14(-0.15%)
Feb 26, 2019	98.46	99.09	98.30	98.44	1,103,386	+0.24(+0.25%)
Feb 25, 2019	98.96	99.16	97.83	98.19	1,014,749	-0.67(-0.68%)
Feb 22, 2019	98.41	99.33	97.84	98.87	1,262,547	-0.88(-0.88%)
Feb 21, 2019	98.57	100.03	98.14	99.75	1,315,032	+1.11(+1.13%)
Feb 20, 2019	97.66	98.81	97.32	98.63	1,666,836	+0.88(+0.90%)
Feb 19, 2019	97.16	98.02	96.66	97.75	1,259,265	+0.30(+0.31%)
Feb 15, 2019	96.99	97.95	96.92	97.45	2,440,906	+1.02(+1.06%)
Feb 14, 2019	96.75	97.13	96.08	96.42	1,051,320	-0.84(-0.86%)
Feb 13, 2019	97.87	97.98	96.74	97.26	1,815,628	-0.50(-0.51%)
Feb 12, 2019	96.84	98.00	96.55	97.76	1,083,086	+0.95(+0.98%)
Feb 11, 2019	96.89	97.60	96.45	96.81	1,343,610	+0.19(+0.19%)
Feb 08, 2019	95.18	96.70	94.87	96.62	1,594,242	+1.30(+1.37%)
Feb 07, 2019	93.70	95.33	93.00	95.32	1,203,472	+0.73(+0.77%)
Feb 06, 2019	94.52	95.00	94.24	94.59	993,186	+0.04(+0.04%)
Feb 05, 2019	94.09	95.26	93.72	94.55	1,663,759	+0.33(+0.35%)
Feb 04, 2019	93.35	94.25	92.85	94.22	1,310,047	+0.85(+0.91%)

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.