Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.76	58.04	57.47	57.78	6,352,151	-0.18(-0.31%)
Apr 29, 2019	57.91	58.05	57.84	57.96	2,395,655	+0.15(+0.25%)
Apr 26, 2019	57.73	57.87	57.42	57.82	3,439,418	+0.27(+0.47%)
Apr 25, 2019	57.34	57.57	57.03	57.55	3,324,118	-0.28(-0.49%)
Apr 24, 2019	58.43	58.43	57.71	57.83	7,486,342	-0.76(-1.30%)
Apr 23, 2019	58.37	58.76	58.35	58.59	8,435,814	+0.03(+0.05%)
Apr 22, 2019	58.35	58.60	58.14	58.56	4,490,883	-0.46(-0.79%)
Apr 18, 2019	58.98	59.14	58.72	59.03	6,818,375	+0.02(+0.03%)
Apr 17, 2019	59.30	59.36	58.87	59.01	8,352,882	+0.14(+0.23%)
Apr 16, 2019	58.92	58.98	58.65	58.87	3,279,767	+0.66(+1.13%)
Apr 15, 2019	58.74	58.74	57.96	58.21	5,495,307	-0.94(-1.59%)
Apr 12, 2019	59.16	59.32	59.01	59.16	5,688,721	+0.88(+1.51%)
Apr 11, 2019	58.49	58.52	58.14	58.27	3,974,271	-0.82(-1.39%)
Apr 10, 2019	59.05	59.14	58.78	59.09	3,021,738	+0.13(+0.22%)
Apr 09, 2019	59.02	59.14	58.89	58.96	3,937,812	-0.03(-0.05%)
Apr 08, 2019	58.89	59.12	58.60	58.99	5,169,430	-0.06(-0.11%)
Apr 05, 2019	58.69	59.06	58.62	59.06	5,149,179	+0.66(+1.14%)
Apr 04, 2019	57.94	58.45	57.86	58.39	5,796,565	+0.59(+1.02%)
Apr 03, 2019	57.96	58.36	57.68	57.80	8,332,057	+0.38(+0.67%)
Apr 02, 2019	57.55	57.61	57.28	57.42	3,931,331	-0.21(-0.36%)
Apr 01, 2019	57.55	57.76	57.30	57.63	5,227,618	+0.84(+1.47%)
Mar 29, 2019	56.48	56.90	56.28	56.79	11,716,911	+1.06(+1.91%)
Mar 28, 2019	55.63	55.81	55.33	55.73	3,407,931	+0.34(+0.61%)
Mar 27, 2019	55.46	55.72	55.21	55.39	6,112,148	-0.05(-0.08%)
Mar 26, 2019	55.51	55.71	55.18	55.43	3,279,834	-0.01(-0.02%)
Mar 25, 2019	55.00	55.59	54.99	55.44	5,729,816	+0.09(+0.16%)
Mar 22, 2019	56.22	56.34	55.32	55.35	9,147,818	-1.76(-3.07%)
Mar 21, 2019	56.38	57.11	56.31	57.11	9,622,601	+0.08(+0.14%)
Mar 20, 2019	56.86	57.52	56.35	57.03	12,989,306	-0.16(-0.29%)
Mar 19, 2019	57.22	57.40	56.96	57.19	5,846,121	+0.18(+0.32%)
Mar 18, 2019	57.02	57.14	56.78	57.01	3,689,113	+0.76(+1.36%)
Mar 15, 2019	56.04	56.37	55.94	56.24	3,654,993	+0.72(+1.29%)
Mar 14, 2019	55.61	55.65	55.25	55.53	4,319,824	-0.35(-0.62%)
Mar 13, 2019	56.00	56.15	55.83	55.87	5,817,162	-0.22(-0.39%)
Mar 12, 2019	56.08	56.14	55.75	56.09	3,944,249	+0.47(+0.85%)
Mar 11, 2019	55.09	55.73	55.03	55.62	3,245,800	+1.39(+2.57%)
Mar 08, 2019	53.91	54.32	53.77	54.22	6,621,598	-0.97(-1.76%)
Mar 07, 2019	56.09	56.09	55.05	55.20	9,800,017	-1.56(-2.74%)
Mar 06, 2019	57.11	57.23	56.71	56.75	7,587,469	-0.43(-0.75%)
Mar 05, 2019	56.76	57.34	56.64	57.18	5,513,965	+0.91(+1.62%)
Mar 04, 2019	56.47	56.61	55.63	56.27	8,573,385	+0.59(+1.06%)
Mar 01, 2019	55.99	56.03	55.47	55.68	7,532,708	+0.45(+0.82%)
Feb 28, 2019	55.33	55.43	54.98	55.23	8,488,985	-0.36(-0.65%)
Feb 27, 2019	55.62	55.78	55.32	55.59	5,513,978	-0.66(-1.18%)
Feb 26, 2019	55.82	56.39	55.73	56.25	8,088,087	-0.19(-0.34%)
Feb 25, 2019	56.44	56.69	56.32	56.44	6,810,000	+1.02(+1.84%)
Feb 22, 2019	55.20	55.43	54.98	55.43	4,461,339	+1.05(+1.92%)
Feb 21, 2019	54.65	54.66	54.19	54.38	3,633,588	-0.12(-0.22%)
Feb 20, 2019	54.42	54.90	54.36	54.50	5,829,633	+0.34(+0.62%)
Feb 19, 2019	53.48	54.32	53.46	54.16	4,389,923	+0.67(+1.26%)
Feb 15, 2019	53.65	53.74	53.28	53.49	5,358,268	-0.37(-0.69%)
Feb 14, 2019	53.72	54.05	53.44	53.86	8,669,138	-0.26(-0.49%)
Feb 13, 2019	54.49	54.57	54.04	54.12	5,474,853	+0.30(+0.56%)
Feb 12, 2019	54.02	54.15	53.80	53.82	9,150,582	+0.20(+0.37%)
Feb 11, 2019	53.92	54.02	53.60	53.62	3,707,526	+0.16(+0.31%)
Feb 08, 2019	53.20	53.53	52.96	53.46	4,915,575	+0.05(+0.10%)
Feb 07, 2019	53.70	54.02	52.85	53.41	4,768,993	-0.79(-1.46%)
Feb 06, 2019	54.83	54.83	54.06	54.20	4,845,175	-0.56(-1.03%)
Feb 05, 2019	54.10	54.83	53.95	54.76	4,482,935	+0.98(+1.83%)
Feb 04, 2019	53.50	53.89	53.48	53.78	3,297,918	+0.15(+0.29%)

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.