Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	55.44	55.77	54.98	55.44	688,730	-0.01(-0.02%)
Apr 29, 2019	55.16	55.97	55.03	55.45	451,470	+0.41(+0.75%)
Apr 26, 2019	54.42	55.39	54.16	55.03	795,147	+0.73(+1.35%)
Apr 25, 2019	55.49	55.53	54.29	54.30	692,767	-1.37(-2.46%)
Apr 24, 2019	56.09	56.29	55.66	55.67	441,249	-0.48(-0.85%)
Apr 23, 2019	55.98	56.40	55.67	56.15	525,626	+0.16(+0.29%)
Apr 22, 2019	56.01	56.32	55.92	55.99	415,821	-0.18(-0.33%)
Apr 18, 2019	56.49	56.68	56.05	56.17	376,130	-0.16(-0.29%)
Apr 17, 2019	56.60	56.63	56.04	56.33	471,421	-0.05(-0.10%)
Apr 16, 2019	55.93	56.44	55.75	56.39	442,543	+0.69(+1.25%)
Apr 15, 2019	55.09	55.70	54.95	55.69	395,835	+0.59(+1.08%)
Apr 12, 2019	55.31	55.31	54.37	55.10	744,854	+0.17(+0.31%)
Apr 11, 2019	55.29	55.38	54.67	54.93	373,042	-0.25(-0.46%)
Apr 10, 2019	54.69	55.42	54.53	55.18	807,585	+0.61(+1.12%)
Apr 09, 2019	54.54	54.84	54.42	54.57	725,331	-0.25(-0.46%)
Apr 08, 2019	55.01	55.18	54.59	54.83	778,907	+0.27(+0.50%)
Apr 05, 2019	55.07	55.45	54.27	54.55	1,056,705	-0.55(-0.99%)
Apr 04, 2019	55.43	58.28	54.51	55.10	3,344,425	+1.09(+2.02%)
Apr 03, 2019	54.04	54.16	53.61	54.01	1,041,208	+0.32(+0.59%)
Apr 02, 2019	53.50	53.74	52.95	53.69	590,964	+0.18(+0.34%)
Apr 01, 2019	53.03	53.93	53.03	53.51	582,347	+0.76(+1.45%)
Mar 29, 2019	52.89	53.15	52.58	52.74	754,317	+0.07(+0.14%)
Mar 28, 2019	52.15	52.71	52.01	52.67	592,997	+0.71(+1.36%)
Mar 27, 2019	52.31	52.63	51.38	51.96	575,124	-0.37(-0.71%)
Mar 26, 2019	52.69	52.85	52.09	52.34	494,437	+0.06(+0.12%)
Mar 25, 2019	51.70	52.30	51.41	52.27	385,817	+0.47(+0.91%)
Mar 22, 2019	52.98	52.98	51.62	51.80	581,996	-1.51(-2.83%)
Mar 21, 2019	52.25	53.51	52.18	53.31	364,673	+0.92(+1.75%)
Mar 20, 2019	52.37	52.80	51.87	52.39	627,566	-0.01(-0.02%)
Mar 19, 2019	53.11	53.40	52.29	52.40	402,660	-0.58(-1.10%)
Mar 18, 2019	51.72	53.05	51.18	52.98	1,208,711	+1.30(+2.51%)
Mar 15, 2019	52.01	52.29	51.32	51.68	1,195,134	-0.21(-0.40%)
Mar 14, 2019	51.90	52.03	51.64	51.89	1,750,802	+0.01(+0.02%)
Mar 13, 2019	52.15	52.18	51.59	51.88	1,031,497	-0.20(-0.38%)
Mar 12, 2019	52.61	52.79	51.99	52.08	408,456	-0.44(-0.83%)
Mar 11, 2019	51.98	52.59	51.82	52.52	456,126	+0.73(+1.40%)
Mar 08, 2019	51.44	51.89	50.99	51.79	490,664	+0.05(+0.11%)
Mar 07, 2019	52.10	52.15	51.46	51.74	569,170	-0.37(-0.72%)
Mar 06, 2019	52.28	52.67	52.05	52.11	669,593	-0.14(-0.26%)
Mar 05, 2019	53.09	53.24	52.21	52.25	562,099	-0.85(-1.59%)
Mar 04, 2019	53.44	53.80	52.85	53.09	636,918	-0.15(-0.29%)
Mar 01, 2019	52.94	53.45	52.71	53.24	610,056	+0.65(+1.24%)
Feb 28, 2019	53.28	53.28	52.35	52.59	603,666	-0.83(-1.55%)
Feb 27, 2019	53.03	53.54	52.60	53.42	347,039	+0.22(+0.41%)
Feb 26, 2019	53.41	53.64	53.15	53.20	323,497	-0.42(-0.78%)
Feb 25, 2019	53.67	53.78	53.32	53.62	432,126	+0.07(+0.14%)
Feb 22, 2019	53.38	53.82	53.34	53.54	503,758	+0.33(+0.61%)
Feb 21, 2019	53.31	53.43	52.88	53.22	340,700	-0.16(-0.31%)
Feb 20, 2019	52.99	53.81	52.87	53.38	507,599	+0.40(+0.75%)
Feb 19, 2019	52.45	53.30	52.30	52.98	955,365	+0.24(+0.45%)
Feb 15, 2019	52.68	53.03	52.51	52.74	1,177,308	+0.41(+0.78%)
Feb 14, 2019	52.30	52.59	51.79	52.34	1,813,874	-0.03(-0.05%)
Feb 13, 2019	52.41	52.55	52.08	52.36	526,259	+0.05(+0.10%)
Feb 12, 2019	51.85	52.34	51.45	52.31	673,235	+0.78(+1.52%)
Feb 11, 2019	51.49	51.62	50.93	51.53	681,614	+0.25(+0.48%)
Feb 08, 2019	51.19	51.50	50.60	51.28	685,983	-0.09(-0.18%)
Feb 07, 2019	51.77	51.95	51.07	51.37	584,204	-0.67(-1.29%)
Feb 06, 2019	52.38	52.70	51.77	52.05	774,728	-0.54(-1.02%)
Feb 05, 2019	52.46	52.67	52.15	52.58	735,686	+0.17(+0.33%)
Feb 04, 2019	52.07	52.57	51.65	52.41	501,092	+0.34(+0.65%)

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.