Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.60	54.66	54.05	54.47	246,779	-0.10(-0.19%)
Apr 29, 2019	54.67	54.74	54.52	54.58	236,143	-0.05(-0.10%)
Apr 26, 2019	54.15	54.69	54.14	54.63	535,736	+0.52(+0.96%)
Apr 25, 2019	54.40	54.40	53.78	54.11	263,499	-0.49(-0.90%)
Apr 24, 2019	54.45	54.84	54.45	54.60	184,937	+0.26(+0.49%)
Apr 23, 2019	53.76	54.46	53.76	54.34	231,222	+0.67(+1.24%)
Apr 22, 2019	53.62	53.71	53.49	53.67	167,299	-0.06(-0.12%)
Apr 18, 2019	53.60	53.79	53.35	53.73	378,337	+0.24(+0.44%)
Apr 17, 2019	54.31	54.31	53.40	53.50	208,467	-0.61(-1.13%)
Apr 16, 2019	54.43	54.46	54.01	54.11	480,833	-0.17(-0.32%)
Apr 15, 2019	54.33	54.38	54.15	54.28	178,828	+0.00(+0.01%)
Apr 12, 2019	54.23	54.33	54.06	54.28	203,912	+0.32(+0.59%)
Apr 11, 2019	53.93	54.02	53.81	53.96	299,269	+0.12(+0.22%)
Apr 10, 2019	53.49	53.91	53.49	53.84	201,873	+0.46(+0.86%)
Apr 09, 2019	53.67	53.73	53.32	53.38	250,072	-0.46(-0.86%)
Apr 08, 2019	53.73	53.86	53.47	53.85	187,005	+0.02(+0.04%)
Apr 05, 2019	53.58	53.89	53.48	53.82	902,030	+0.36(+0.67%)
Apr 04, 2019	53.48	53.62	53.19	53.47	195,265	+0.07(+0.14%)
Apr 03, 2019	53.44	53.63	53.27	53.39	922,201	+0.27(+0.50%)
Apr 02, 2019	53.30	53.30	52.93	53.13	302,329	-0.20(-0.38%)
Apr 01, 2019	53.08	53.35	52.97	53.33	737,746	+0.57(+1.09%)
Mar 29, 2019	52.80	52.87	52.62	52.76	254,993	+0.25(+0.48%)
Mar 28, 2019	52.17	52.54	52.04	52.51	239,777	+0.48(+0.93%)
Mar 27, 2019	52.14	52.31	51.58	52.02	342,422	-0.14(-0.27%)
Mar 26, 2019	52.07	52.31	51.84	52.16	231,674	+0.42(+0.81%)
Mar 25, 2019	51.62	51.97	51.34	51.74	347,431	+0.11(+0.21%)
Mar 22, 2019	52.75	52.79	51.63	51.63	284,480	-1.42(-2.67%)
Mar 21, 2019	52.07	53.16	52.07	53.05	212,155	+0.82(+1.57%)
Mar 20, 2019	52.48	52.72	51.98	52.23	295,369	-0.42(-0.80%)
Mar 19, 2019	52.91	53.02	52.53	52.65	406,296	-0.07(-0.13%)
Mar 18, 2019	52.48	52.80	52.37	52.72	220,825	+0.34(+0.65%)
Mar 15, 2019	52.42	52.71	52.31	52.38	264,727	+0.08(+0.15%)
Mar 14, 2019	52.32	52.43	52.12	52.31	178,747	-0.01(-0.01%)
Mar 13, 2019	52.26	52.54	52.18	52.31	433,217	+0.23(+0.44%)
Mar 12, 2019	52.06	52.20	51.92	52.09	220,347	+0.08(+0.15%)
Mar 11, 2019	51.43	52.01	51.40	52.01	198,844	+0.72(+1.41%)
Mar 08, 2019	51.06	51.33	51.02	51.28	378,181	-0.13(-0.25%)
Mar 07, 2019	51.71	51.73	51.29	51.41	738,061	-0.36(-0.69%)
Mar 06, 2019	52.46	52.46	51.77	51.77	304,561	-0.68(-1.29%)
Mar 05, 2019	52.67	52.67	52.42	52.45	163,935	-0.17(-0.32%)
Mar 04, 2019	53.09	53.15	52.14	52.62	1,745,272	-0.34(-0.64%)
Mar 01, 2019	52.88	53.05	52.57	52.95	374,026	+0.42(+0.81%)
Feb 28, 2019	52.66	52.82	52.47	52.53	206,828	-0.18(-0.34%)
Feb 27, 2019	52.48	52.79	52.39	52.71	233,375	+0.09(+0.17%)
Feb 26, 2019	52.95	53.03	52.60	52.62	1,074,402	-0.42(-0.79%)
Feb 25, 2019	53.30	53.38	52.95	53.04	340,525	+0.02(+0.04%)
Feb 22, 2019	52.66	53.07	52.57	53.02	1,184,416	+0.50(+0.94%)
Feb 21, 2019	52.57	52.64	52.34	52.52	1,818,145	-0.12(-0.23%)
Feb 20, 2019	52.59	52.71	52.43	52.65	270,894	+0.09(+0.16%)
Feb 19, 2019	52.39	52.70	52.38	52.56	1,241,064	-0.11(-0.21%)
Feb 15, 2019	52.35	52.67	52.31	52.67	231,480	+0.60(+1.16%)
Feb 14, 2019	51.79	52.28	51.79	52.07	239,538	+0.03(+0.06%)
Feb 13, 2019	51.88	52.12	51.76	52.04	272,066	+0.31(+0.59%)
Feb 12, 2019	51.58	51.78	51.51	51.73	504,091	+0.42(+0.82%)
Feb 11, 2019	51.14	51.35	51.04	51.31	1,273,201	+0.32(+0.63%)
Feb 08, 2019	50.68	51.00	50.58	50.99	234,389	+0.09(+0.17%)
Feb 07, 2019	50.81	50.99	50.52	50.90	283,665	-0.22(-0.44%)
Feb 06, 2019	51.14	51.25	50.91	51.13	326,263	-0.07(-0.13%)
Feb 05, 2019	51.01	51.21	50.95	51.19	302,782	+0.24(+0.48%)
Feb 04, 2019	50.49	50.95	50.40	50.95	443,071	+0.54(+1.07%)

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.