Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.36	59.49	58.62	59.01	3,898,471	+0.18(+0.31%)
Apr 29, 2019	58.92	59.29	58.30	58.83	2,974,434	+0.06(+0.11%)
Apr 26, 2019	58.43	59.10	57.75	58.76	4,160,507	-0.30(-0.51%)
Apr 25, 2019	61.16	61.80	58.83	59.06	8,261,993	-1.54(-2.54%)
Apr 24, 2019	62.35	62.81	60.52	60.60	4,649,626	-1.48(-2.39%)
Apr 23, 2019	62.35	62.65	61.56	62.08	4,171,514	-0.39(-0.62%)
Apr 22, 2019	61.61	62.83	60.98	62.47	4,666,659	+1.86(+3.07%)
Apr 18, 2019	60.79	61.28	60.43	60.61	2,389,556	-0.06(-0.09%)
Apr 17, 2019	61.34	61.66	60.50	60.67	2,320,207	-0.36(-0.59%)
Apr 16, 2019	60.08	61.18	59.51	61.02	2,872,087	+0.71(+1.17%)
Apr 15, 2019	60.46	60.98	60.05	60.32	2,218,593	-0.52(-0.85%)
Apr 12, 2019	59.82	60.97	59.46	60.83	6,960,367	+2.59(+4.44%)
Apr 11, 2019	57.95	58.61	57.27	58.25	2,312,876	-0.06(-0.11%)
Apr 10, 2019	57.94	58.56	57.83	58.31	3,104,220	+0.75(+1.31%)
Apr 09, 2019	57.71	58.26	56.96	57.56	3,351,536	-0.50(-0.86%)
Apr 08, 2019	58.07	58.55	57.60	58.05	4,515,391	+0.07(+0.13%)
Apr 05, 2019	56.14	58.07	56.02	57.98	5,181,266	+2.07(+3.70%)
Apr 04, 2019	54.76	55.96	54.42	55.91	2,703,412	+1.10(+2.00%)
Apr 03, 2019	55.72	55.96	54.57	54.81	2,057,761	-0.73(-1.31%)
Apr 02, 2019	56.64	56.64	55.33	55.54	3,323,421	-0.45(-0.81%)
Apr 01, 2019	56.21	56.55	55.60	55.99	2,803,911	+0.56(+1.01%)
Mar 29, 2019	56.68	56.99	55.32	55.43	2,439,105	-0.67(-1.20%)
Mar 28, 2019	54.86	56.17	54.79	56.10	1,898,738	+0.64(+1.16%)
Mar 27, 2019	56.17	56.61	55.08	55.46	2,481,468	-0.76(-1.36%)
Mar 26, 2019	55.85	56.63	55.37	56.22	3,421,920	+1.43(+2.60%)
Mar 25, 2019	53.93	55.04	53.42	54.79	3,256,780	+0.73(+1.34%)
Mar 22, 2019	54.94	55.41	53.34	54.07	3,577,543	-1.89(-3.37%)
Mar 21, 2019	55.04	56.13	54.85	55.95	2,402,197	+0.78(+1.42%)
Mar 20, 2019	53.31	55.80	52.86	55.17	4,243,446	+1.80(+3.38%)
Mar 19, 2019	54.88	54.90	53.04	53.37	3,215,421	-1.05(-1.93%)
Mar 18, 2019	53.81	54.59	53.63	54.42	2,297,789	+0.81(+1.51%)
Mar 15, 2019	52.95	53.94	52.61	53.61	4,693,053	+0.50(+0.94%)
Mar 14, 2019	53.17	53.87	52.91	53.11	3,898,585	-0.09(-0.17%)
Mar 13, 2019	53.03	53.55	52.60	53.20	4,224,370	+0.78(+1.49%)
Mar 12, 2019	51.66	52.83	51.41	52.42	3,112,989	+1.17(+2.29%)
Mar 11, 2019	51.08	51.74	50.56	51.25	4,917,940	+0.85(+1.69%)
Mar 08, 2019	50.46	50.57	49.72	50.40	3,674,562	-1.48(-2.84%)
Mar 07, 2019	52.16	52.45	51.31	51.87	4,770,265	-0.12(-0.23%)
Mar 06, 2019	53.23	53.23	51.31	51.99	4,443,845	-2.21(-4.07%)
Mar 05, 2019	54.90	54.92	53.83	54.20	4,989,059	-0.16(-0.30%)
Mar 04, 2019	54.78	54.98	53.16	54.37	3,623,022	+0.09(+0.17%)
Mar 01, 2019	53.39	54.74	53.39	54.27	3,765,796	+1.26(+2.39%)
Feb 28, 2019	53.45	53.45	52.33	53.01	6,149,470	-0.27(-0.50%)
Feb 27, 2019	53.33	54.92	52.96	53.28	3,847,165	+0.41(+0.78%)
Feb 26, 2019	52.59	53.47	52.41	52.86	3,120,869	+0.14(+0.26%)
Feb 25, 2019	51.92	53.18	51.85	52.73	2,406,206	+0.35(+0.66%)
Feb 22, 2019	53.47	53.65	52.24	52.38	3,237,819	-0.48(-0.90%)
Feb 21, 2019	53.44	53.74	52.67	52.85	3,551,986	-0.88(-1.64%)
Feb 20, 2019	52.57	53.99	52.55	53.73	2,606,116	+0.96(+1.82%)
Feb 19, 2019	52.24	52.90	51.82	52.77	3,185,472	+0.01(+0.02%)
Feb 15, 2019	52.93	53.36	52.50	52.76	2,842,108	+0.47(+0.89%)
Feb 14, 2019	51.05	52.79	50.90	52.29	3,267,954	+0.98(+1.91%)
Feb 13, 2019	50.73	52.84	50.73	51.31	4,105,374	+0.79(+1.56%)
Feb 12, 2019	50.23	50.88	49.98	50.53	4,404,099	+1.43(+2.91%)
Feb 11, 2019	47.49	49.20	47.04	49.10	2,694,499	+1.02(+2.12%)
Feb 08, 2019	47.93	48.18	46.82	48.08	3,709,157	+0.06(+0.13%)
Feb 07, 2019	49.66	49.92	47.66	48.02	4,082,097	-2.33(-4.62%)
Feb 06, 2019	50.12	50.54	49.60	50.34	4,446,176	+0.49(+0.97%)
Feb 05, 2019	50.76	51.20	49.74	49.86	3,502,207	-1.15(-2.26%)
Feb 04, 2019	50.19	51.13	49.71	51.01	2,825,660	+0.01(+0.02%)

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.