Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	53.00	53.21	52.21	52.58	2,787,808	-0.31(-0.59%)
Apr 29, 2019	51.91	53.26	51.78	52.89	2,668,152	+1.16(+2.24%)
Apr 26, 2019	52.03	52.44	50.98	51.73	3,382,200	-0.40(-0.77%)
Apr 25, 2019	51.78	52.65	51.45	52.13	4,169,442	+0.27(+0.52%)
Apr 24, 2019	52.62	52.73	51.27	51.86	5,675,763	-2.41(-4.44%)
Apr 23, 2019	53.61	54.33	53.35	54.27	2,846,673	+0.60(+1.12%)
Apr 22, 2019	53.41	54.01	53.32	53.67	1,357,913	+0.14(+0.26%)
Apr 18, 2019	54.20	54.30	53.23	53.53	2,910,000	-0.56(-1.04%)
Apr 17, 2019	54.04	54.20	53.37	54.09	1,974,504	+0.09(+0.17%)
Apr 16, 2019	53.38	54.11	53.38	54.00	1,450,069	+0.73(+1.36%)
Apr 15, 2019	53.98	54.57	53.08	53.27	1,588,264	-0.45(-0.83%)
Apr 12, 2019	53.40	54.20	53.19	53.72	2,623,400	+1.09(+2.07%)
Apr 11, 2019	52.59	53.06	52.34	52.63	1,647,592	+0.14(+0.27%)
Apr 10, 2019	52.33	52.73	52.09	52.49	2,267,481	+0.10(+0.19%)
Apr 09, 2019	52.28	52.57	51.97	52.39	2,111,581	-0.20(-0.38%)
Apr 08, 2019	51.89	52.63	51.75	52.59	1,948,027	+0.48(+0.92%)
Apr 05, 2019	52.40	52.44	51.83	52.11	2,770,300	-0.23(-0.44%)
Apr 04, 2019	51.96	52.89	51.96	52.34	1,403,190	+0.41(+0.79%)
Apr 03, 2019	52.60	53.00	51.65	51.93	2,351,417	-0.15(-0.29%)
Apr 02, 2019	51.54	52.22	51.35	52.08	1,973,474	+0.43(+0.83%)
Apr 01, 2019	50.39	51.82	50.33	51.65	3,299,159	+1.66(+3.32%)
Mar 29, 2019	50.37	50.63	49.91	49.99	3,227,400	+0.09(+0.18%)
Mar 28, 2019	49.40	50.01	49.35	49.90	2,231,821	+0.60(+1.22%)
Mar 27, 2019	49.86	49.99	48.95	49.30	2,813,465	-0.34(-0.68%)
Mar 26, 2019	49.56	49.98	49.00	49.64	3,512,797	+0.33(+0.67%)
Mar 25, 2019	49.61	49.83	48.70	49.31	4,048,464	-0.39(-0.78%)
Mar 22, 2019	51.59	51.80	48.98	49.70	6,091,100	-2.40(-4.61%)
Mar 21, 2019	53.16	53.19	51.97	52.10	4,409,781	-1.39(-2.60%)
Mar 20, 2019	55.42	55.50	53.40	53.49	1,666,457	-1.91(-3.45%)
Mar 19, 2019	56.12	56.37	55.27	55.40	1,174,555	-0.29(-0.52%)
Mar 18, 2019	55.28	55.81	55.28	55.69	817,986	+0.73(+1.33%)
Mar 15, 2019	54.92	55.32	54.64	54.96	1,982,100	-0.06(-0.11%)
Mar 14, 2019	54.80	55.10	54.32	55.02	2,420,561	+0.41(+0.75%)
Mar 13, 2019	54.80	55.02	54.52	54.61	1,472,285	+0.09(+0.17%)
Mar 12, 2019	54.74	55.02	54.31	54.52	1,276,620	-0.12(-0.22%)
Mar 11, 2019	54.58	54.82	54.04	54.64	1,971,815	+0.39(+0.72%)
Mar 08, 2019	53.98	54.51	53.58	54.25	1,364,100	-0.35(-0.64%)
Mar 07, 2019	55.69	55.69	54.05	54.60	1,700,411	-1.33(-2.38%)
Mar 06, 2019	56.19	56.41	55.84	55.93	1,342,158	-0.19(-0.34%)
Mar 05, 2019	56.20	56.28	55.46	56.12	1,159,684	-0.11(-0.20%)
Mar 04, 2019	57.67	57.80	55.77	56.23	1,468,962	-1.15(-2.00%)
Mar 01, 2019	56.68	57.65	56.65	57.38	1,383,200	+1.05(+1.86%)
Feb 28, 2019	56.51	56.59	56.10	56.33	1,973,028	-0.16(-0.28%)
Feb 27, 2019	56.66	56.81	56.25	56.49	839,888	-0.16(-0.28%)
Feb 26, 2019	56.21	56.99	56.08	56.65	1,452,595	+0.14(+0.25%)
Feb 25, 2019	57.26	57.72	56.47	56.51	1,286,376	-0.49(-0.86%)
Feb 22, 2019	56.29	57.04	56.21	57.00	1,432,200	+0.81(+1.44%)
Feb 21, 2019	56.73	56.73	55.98	56.19	1,382,584	-0.47(-0.83%)
Feb 20, 2019	56.76	56.76	56.10	56.66	1,734,577	-0.30(-0.53%)
Feb 19, 2019	56.65	57.14	56.50	56.96	1,357,968	+0.10(+0.18%)
Feb 15, 2019	56.04	56.90	56.04	56.86	1,805,800	+1.36(+2.45%)
Feb 14, 2019	55.32	55.66	54.63	55.50	1,583,885	-0.22(-0.39%)
Feb 13, 2019	56.01	56.32	55.47	55.72	1,471,910	+0.13(+0.23%)
Feb 12, 2019	55.03	55.87	54.74	55.59	2,458,741	+1.33(+2.45%)
Feb 11, 2019	54.56	54.56	53.94	54.26	2,464,191	+0.06(+0.11%)
Feb 08, 2019	54.45	54.75	53.74	54.20	3,111,300	-0.45(-0.82%)
Feb 07, 2019	55.17	55.44	54.33	54.65	1,916,970	-0.90(-1.62%)
Feb 06, 2019	55.82	56.45	55.34	55.55	1,961,669	-0.50(-0.89%)
Feb 05, 2019	57.46	57.88	55.47	56.05	4,203,868	-1.33(-2.32%)
Feb 04, 2019	56.79	57.38	56.51	57.38	1,784,605	+0.34(+0.60%)

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.