Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	55.59	56.11	55.19	56.00	2,738,191	+0.27(+0.49%)
Apr 29, 2019	55.59	55.91	55.45	55.73	2,479,851	+0.04(+0.08%)
Apr 26, 2019	54.97	55.93	54.97	55.68	1,535,640	+0.90(+1.64%)
Apr 25, 2019	54.05	54.96	53.83	54.78	1,558,245	+0.25(+0.46%)
Apr 24, 2019	53.55	54.55	53.42	54.53	1,904,051	+1.07(+2.01%)
Apr 23, 2019	53.34	53.46	52.62	53.46	1,815,619	+0.10(+0.20%)
Apr 22, 2019	53.64	54.37	53.25	53.35	2,169,000	-0.21(-0.39%)
Apr 18, 2019	52.08	53.68	52.06	53.56	2,198,570	+1.73(+3.33%)
Apr 17, 2019	51.98	52.46	51.66	51.83	1,167,631	-0.10(-0.18%)
Apr 16, 2019	52.73	53.01	51.84	51.93	2,030,507	-0.80(-1.52%)
Apr 15, 2019	52.56	52.87	52.34	52.73	1,135,604	+0.41(+0.78%)
Apr 12, 2019	52.56	53.16	52.24	52.32	835,798	-0.08(-0.15%)
Apr 11, 2019	52.18	52.97	52.10	52.40	1,678,192	+0.58(+1.13%)
Apr 10, 2019	51.90	52.05	51.26	51.82	1,926,679	-0.13(-0.25%)
Apr 09, 2019	52.58	52.79	51.67	51.95	1,637,702	-1.08(-2.04%)
Apr 08, 2019	52.65	53.22	52.65	53.03	1,343,110	+0.14(+0.26%)
Apr 05, 2019	53.00	53.21	52.46	52.89	1,225,325	-0.11(-0.21%)
Apr 04, 2019	52.38	53.13	52.19	53.00	1,546,789	+0.80(+1.54%)
Apr 03, 2019	52.43	52.69	51.79	52.20	1,711,465	-0.27(-0.52%)
Apr 02, 2019	52.71	52.76	52.20	52.47	1,268,874	-0.19(-0.36%)
Apr 01, 2019	52.31	52.92	52.20	52.66	1,528,458	+0.63(+1.21%)
Mar 29, 2019	52.07	52.54	51.85	52.04	2,116,721	+0.33(+0.64%)
Mar 28, 2019	51.81	52.08	51.59	51.70	1,575,375	-0.02(-0.03%)
Mar 27, 2019	51.73	52.14	51.28	51.72	1,598,759	-0.17(-0.32%)
Mar 26, 2019	51.55	51.89	51.36	51.89	1,485,184	+0.64(+1.24%)
Mar 25, 2019	51.78	51.92	51.25	51.25	1,420,045	-0.61(-1.18%)
Mar 22, 2019	52.64	52.64	51.85	51.86	1,404,384	-1.19(-2.24%)
Mar 21, 2019	51.89	53.05	51.86	53.05	1,468,813	+0.91(+1.74%)
Mar 20, 2019	52.79	52.89	51.65	52.14	2,536,598	-0.86(-1.63%)
Mar 19, 2019	53.32	53.60	52.75	53.00	1,836,924	-0.17(-0.31%)
Mar 18, 2019	53.20	53.44	52.92	53.17	1,258,680	+0.11(+0.21%)
Mar 15, 2019	52.77	53.68	52.72	53.06	2,796,388	+0.29(+0.55%)
Mar 14, 2019	52.84	53.09	52.60	52.77	2,417,330	-0.09(-0.17%)
Mar 13, 2019	52.57	53.37	52.48	52.86	2,416,904	+0.33(+0.63%)
Mar 12, 2019	52.51	52.79	52.31	52.52	1,251,488	+0.10(+0.18%)
Mar 11, 2019	51.93	52.57	51.70	52.43	1,307,427	+0.57(+1.09%)
Mar 08, 2019	52.41	52.49	51.75	51.86	1,142,559	-0.51(-0.98%)
Mar 07, 2019	52.51	52.57	52.12	52.38	1,780,083	-0.10(-0.20%)
Mar 06, 2019	53.36	53.59	52.21	52.48	1,860,118	-0.81(-1.52%)
Mar 05, 2019	53.21	53.57	52.76	53.29	1,957,910	-0.14(-0.26%)
Mar 04, 2019	53.52	53.81	52.86	53.43	1,822,793	-0.14(-0.26%)
Mar 01, 2019	53.68	54.22	53.48	53.57	2,405,256	+0.14(+0.26%)
Feb 28, 2019	53.18	53.98	53.00	53.43	1,941,056	+0.48(+0.90%)
Feb 27, 2019	52.70	53.15	52.58	52.95	2,893,861	+0.06(+0.11%)
Feb 26, 2019	53.01	53.17	52.75	52.89	1,305,540	+0.00(+0.00%)
Feb 25, 2019	53.93	53.93	52.89	52.89	2,774,228	-0.77(-1.44%)
Feb 22, 2019	53.30	53.78	52.43	53.66	1,417,362	-0.13(-0.24%)
Feb 21, 2019	53.38	54.32	52.93	53.79	1,644,808	+0.60(+1.12%)
Feb 20, 2019	52.82	54.73	52.82	53.20	3,566,654	+0.24(+0.46%)
Feb 19, 2019	52.56	53.16	52.16	52.95	1,886,744	+0.17(+0.33%)
Feb 15, 2019	52.34	52.99	52.08	52.78	1,866,505	+0.93(+1.79%)
Feb 14, 2019	51.45	52.30	51.40	51.85	2,755,327	+0.14(+0.27%)
Feb 13, 2019	51.22	51.78	50.62	51.72	5,689,931	+0.42(+0.83%)
Feb 12, 2019	52.17	53.73	51.13	51.29	8,810,725	-5.35(-9.44%)
Feb 11, 2019	56.43	56.66	55.98	56.64	2,892,686	+0.36(+0.65%)
Feb 08, 2019	56.69	56.97	55.86	56.27	1,942,786	-0.55(-0.96%)
Feb 07, 2019	56.89	57.30	56.50	56.82	1,373,563	-0.09(-0.15%)
Feb 06, 2019	57.38	57.79	56.40	56.91	1,663,756	-0.73(-1.26%)
Feb 05, 2019	57.41	58.27	57.11	57.63	2,086,825	+0.57(+1.00%)
Feb 04, 2019	57.12	57.33	56.65	57.06	1,336,530	-0.13(-0.23%)

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.