Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.25	59.64	58.75	59.42	124,117,160	-4.96(-7.70%)
Apr 29, 2019	63.70	64.46	63.31	64.38	49,626,980	+0.77(+1.21%)
Apr 26, 2019	63.45	63.65	63.02	63.61	24,828,000	+0.44(+0.69%)
Apr 25, 2019	63.24	63.37	62.60	63.17	22,128,520	+0.37(+0.59%)
Apr 24, 2019	63.21	63.40	62.75	62.80	20,370,560	-0.43(-0.68%)
Apr 23, 2019	62.53	63.45	62.32	63.23	26,395,980	+0.79(+1.26%)
Apr 22, 2019	61.80	62.45	61.42	62.44	16,137,500	+0.62(+1.01%)
Apr 18, 2019	61.96	62.10	61.73	61.82	26,636,000	+0.00(+0.00%)
Apr 17, 2019	61.65	62.03	61.39	61.82	24,245,280	+0.46(+0.75%)
Apr 16, 2019	61.25	61.54	61.01	61.36	17,123,160	+0.30(+0.49%)
Apr 15, 2019	60.90	61.21	60.46	61.05	23,748,800	+0.16(+0.27%)
Apr 12, 2019	60.50	60.92	60.41	60.89	18,674,000	+0.66(+1.10%)
Apr 11, 2019	60.20	60.40	60.01	60.23	14,204,420	+0.12(+0.20%)
Apr 10, 2019	60.03	60.19	59.82	60.11	14,491,360	+0.25(+0.41%)
Apr 09, 2019	59.80	60.11	59.65	59.86	17,526,680	-0.33(-0.55%)
Apr 08, 2019	60.39	60.43	59.99	60.19	17,206,560	-0.17(-0.27%)
Apr 05, 2019	60.75	60.81	60.25	60.36	18,142,000	-0.39(-0.65%)
Apr 04, 2019	60.30	60.78	60.21	60.75	19,003,380	+0.45(+0.75%)
Apr 03, 2019	60.37	60.81	60.02	60.30	20,356,760	+0.27(+0.45%)
Apr 02, 2019	59.77	60.07	59.29	60.02	16,558,640	+0.30(+0.51%)
Apr 01, 2019	59.20	59.83	59.10	59.72	25,125,720	+1.06(+1.80%)
Mar 29, 2019	58.74	58.95	58.14	58.67	25,398,000	+0.24(+0.41%)
Mar 28, 2019	58.58	58.58	57.97	58.42	20,244,920	-0.23(-0.39%)
Mar 27, 2019	59.27	59.38	57.97	58.65	27,499,340	-0.62(-1.04%)
Mar 26, 2019	59.93	60.14	58.84	59.27	38,004,500	-0.38(-0.64%)
Mar 25, 2019	59.85	60.32	59.35	59.65	29,932,440	-0.62(-1.04%)
Mar 22, 2019	61.32	61.50	60.14	60.27	34,284,000	-1.30(-2.11%)
Mar 21, 2019	60.80	61.59	60.66	61.58	24,076,700	+0.38(+0.62%)
Mar 20, 2019	59.87	61.36	59.81	61.20	44,550,820	+1.26(+2.10%)
Mar 19, 2019	59.44	60.00	59.29	59.94	30,413,600	+0.73(+1.23%)
Mar 18, 2019	59.16	59.50	58.87	59.21	24,265,880	-0.01(-0.02%)
Mar 15, 2019	59.67	59.83	59.13	59.22	49,198,000	-0.05(-0.09%)
Mar 14, 2019	59.73	59.89	59.22	59.28	23,442,900	-0.39(-0.65%)
Mar 13, 2019	60.03	60.05	59.60	59.67	28,708,220	+0.01(+0.01%)
Mar 12, 2019	58.91	60.00	58.91	59.66	40,260,340	+0.87(+1.48%)
Mar 11, 2019	57.22	58.81	57.22	58.79	34,380,920	+1.67(+2.93%)
Mar 08, 2019	56.34	57.35	56.16	57.12	24,248,000	-0.05(-0.09%)
Mar 07, 2019	57.79	57.84	56.75	57.16	23,326,280	-0.73(-1.26%)
Mar 06, 2019	58.12	58.38	57.77	57.89	21,973,180	-0.21(-0.36%)
Mar 05, 2019	57.50	58.48	57.31	58.10	28,822,240	+0.71(+1.24%)
Mar 04, 2019	57.35	57.91	56.53	57.39	28,907,900	+0.34(+0.60%)
Mar 01, 2019	56.24	57.15	56.24	57.05	29,006,000	+1.05(+1.88%)
Feb 28, 2019	55.56	56.38	55.55	56.00	30,850,400	+0.19(+0.35%)
Feb 27, 2019	55.35	55.90	55.05	55.80	19,374,060	+0.05(+0.08%)
Feb 26, 2019	55.29	55.98	55.00	55.76	29,430,260	+0.29(+0.52%)
Feb 25, 2019	55.80	55.93	55.36	55.47	28,247,560	-0.05(-0.09%)
Feb 22, 2019	55.05	55.56	54.78	55.52	20,990,000	+0.67(+1.22%)
Feb 21, 2019	55.54	55.60	54.63	54.85	28,302,320	-0.84(-1.51%)
Feb 20, 2019	56.00	56.17	55.26	55.69	21,604,500	-0.24(-0.43%)
Feb 19, 2019	55.50	56.09	55.50	55.93	20,928,440	+0.25(+0.44%)
Feb 15, 2019	56.50	56.58	55.53	55.68	28,996,000	-0.40(-0.72%)
Feb 14, 2019	55.90	56.41	55.52	56.08	18,929,480	+0.08(+0.13%)
Feb 13, 2019	56.25	56.74	55.92	56.01	20,976,380	-0.06(-0.11%)
Feb 12, 2019	55.34	56.27	55.29	56.07	32,182,640	+1.32(+2.41%)
Feb 11, 2019	54.85	55.30	54.64	54.75	21,277,160	-0.00(-0.00%)
Feb 08, 2019	54.35	54.95	54.33	54.75	21,514,000	-0.18(-0.33%)
Feb 07, 2019	55.21	55.24	54.30	54.94	40,818,160	-0.83(-1.48%)
Feb 06, 2019	56.98	57.35	55.64	55.76	42,051,520	-1.54(-2.68%)
Feb 05, 2019	56.24	57.34	55.86	57.30	70,645,896	+0.66(+1.16%)
Feb 04, 2019	55.63	56.64	55.45	56.64	50,873,260	+1.10(+1.99%)

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.