Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	62.27	62.52	61.75	61.98	3,658,316	-0.94(-1.50%)
Apr 29, 2019	63.19	63.28	62.59	62.92	2,785,102	+0.19(+0.31%)
Apr 26, 2019	62.40	63.23	61.98	62.73	2,547,493	+0.67(+1.07%)
Apr 25, 2019	61.88	62.31	61.62	62.06	3,005,371	+0.09(+0.15%)
Apr 24, 2019	61.82	62.12	61.44	61.97	4,207,997	-0.03(-0.04%)
Apr 23, 2019	61.49	62.51	61.36	62.00	3,868,457	+0.22(+0.36%)
Apr 22, 2019	62.63	62.84	61.49	61.77	5,225,180	-1.28(-2.04%)
Apr 18, 2019	63.82	64.34	61.76	63.06	8,377,475	+0.29(+0.46%)
Apr 17, 2019	63.06	63.08	62.41	62.77	5,181,015	-0.23(-0.37%)
Apr 16, 2019	61.75	63.05	61.65	63.00	3,003,613	+1.51(+2.45%)
Apr 15, 2019	62.11	62.24	61.02	61.50	2,784,793	-0.31(-0.51%)
Apr 12, 2019	61.47	62.06	61.36	61.81	2,846,619	+0.73(+1.20%)
Apr 11, 2019	61.02	61.20	60.67	61.08	2,767,339	+0.21(+0.35%)
Apr 10, 2019	60.94	61.19	60.60	60.87	1,918,538	+0.30(+0.49%)
Apr 09, 2019	60.56	60.67	60.15	60.57	2,933,614	-0.47(-0.77%)
Apr 08, 2019	61.29	61.44	60.64	61.04	2,361,731	+0.11(+0.18%)
Apr 05, 2019	60.76	60.98	60.45	60.93	3,007,054	+0.29(+0.47%)
Apr 04, 2019	59.46	60.71	59.17	60.65	4,710,334	+1.33(+2.24%)
Apr 03, 2019	60.08	61.05	59.20	59.32	4,787,626	-0.63(-1.05%)
Apr 02, 2019	58.63	60.06	58.31	59.94	6,349,656	+1.39(+2.37%)
Apr 01, 2019	57.73	58.67	57.57	58.56	4,453,235	+2.21(+3.92%)
Mar 29, 2019	55.91	56.50	55.40	56.35	4,945,802	+0.58(+1.04%)
Mar 28, 2019	54.56	55.92	54.56	55.77	4,129,457	+1.20(+2.20%)
Mar 27, 2019	55.55	55.68	54.44	54.56	2,960,581	-0.99(-1.78%)
Mar 26, 2019	54.86	55.80	54.86	55.55	3,290,026	+0.76(+1.38%)
Mar 25, 2019	54.93	55.37	54.13	54.80	3,819,899	-0.27(-0.49%)
Mar 22, 2019	56.05	56.21	54.83	55.06	4,445,672	-1.51(-2.66%)
Mar 21, 2019	54.72	56.62	54.44	56.57	4,235,739	+1.90(+3.48%)
Mar 20, 2019	54.75	55.08	54.15	54.67	2,756,998	-0.15(-0.27%)
Mar 19, 2019	55.17	55.40	54.55	54.81	4,554,438	-0.01(-0.02%)
Mar 18, 2019	54.78	54.95	54.12	54.82	3,847,374	+0.29(+0.54%)
Mar 15, 2019	54.70	55.33	54.26	54.53	3,223,187	+0.31(+0.57%)
Mar 14, 2019	54.18	54.22	53.18	54.22	3,722,303	+0.07(+0.13%)
Mar 13, 2019	54.26	54.62	53.94	54.15	2,470,782	+0.16(+0.30%)
Mar 12, 2019	55.12	55.12	53.87	53.98	3,672,233	-0.90(-1.65%)
Mar 11, 2019	55.07	55.31	54.65	54.89	2,612,154	-0.08(-0.15%)
Mar 08, 2019	53.93	55.06	53.87	54.97	2,694,756	+0.23(+0.42%)
Mar 07, 2019	55.10	55.15	54.04	54.74	4,143,185	-0.61(-1.10%)
Mar 06, 2019	54.75	56.60	54.75	55.35	5,318,717	+0.96(+1.76%)
Mar 05, 2019	54.66	54.84	54.31	54.39	2,168,885	-0.05(-0.08%)
Mar 04, 2019	55.16	55.34	54.04	54.44	4,282,470	-0.68(-1.23%)
Mar 01, 2019	56.56	56.56	54.96	55.12	3,966,628	-0.94(-1.68%)
Feb 28, 2019	55.81	56.62	55.57	56.06	4,176,672	+0.00(+0.00%)
Feb 27, 2019	56.38	56.58	55.64	56.06	3,552,803	-0.32(-0.57%)
Feb 26, 2019	55.66	57.09	55.58	56.38	3,345,064	+0.65(+1.16%)
Feb 25, 2019	56.62	56.71	55.70	55.73	3,618,790	-0.49(-0.88%)
Feb 22, 2019	56.38	56.79	55.76	56.22	2,341,884	+0.09(+0.16%)
Feb 21, 2019	55.95	56.41	55.45	56.13	2,643,093	+0.15(+0.26%)
Feb 20, 2019	55.83	56.42	55.05	55.98	4,860,000	+0.18(+0.33%)
Feb 19, 2019	55.27	56.43	55.27	55.80	5,383,917	+0.77(+1.39%)
Feb 15, 2019	54.29	55.12	53.64	55.03	3,005,656	+0.86(+1.58%)
Feb 14, 2019	54.23	54.56	52.43	54.18	5,578,719	-0.91(-1.66%)
Feb 13, 2019	55.32	55.63	54.77	55.09	2,311,742	+0.22(+0.40%)
Feb 12, 2019	54.75	55.75	54.61	54.87	3,008,136	+0.48(+0.89%)
Feb 11, 2019	54.31	54.71	53.58	54.39	2,839,838	+0.54(+1.00%)
Feb 08, 2019	53.87	54.56	53.31	53.85	2,551,744	-0.40(-0.74%)
Feb 07, 2019	55.11	55.39	53.87	54.25	4,118,107	-1.29(-2.32%)
Feb 06, 2019	54.52	55.85	54.52	55.54	4,257,471	+1.10(+2.03%)
Feb 05, 2019	53.94	54.48	53.85	54.43	2,528,959	+0.50(+0.93%)
Feb 04, 2019	54.57	54.71	53.68	53.93	1,900,276	-0.72(-1.32%)

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.