Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.84	51.34	50.46	51.09	3,049,071	+0.17(+0.33%)
Apr 29, 2019	50.31	50.97	50.12	50.92	2,569,249	+0.44(+0.87%)
Apr 26, 2019	51.37	51.50	50.41	50.48	2,524,788	-0.90(-1.76%)
Apr 25, 2019	52.17	52.55	51.20	51.38	2,903,015	-0.82(-1.58%)
Apr 24, 2019	52.25	52.99	51.99	52.21	3,134,283	-0.27(-0.51%)
Apr 23, 2019	51.64	52.79	50.84	52.48	5,368,918	+1.47(+2.88%)
Apr 22, 2019	51.50	51.61	50.82	51.01	2,705,805	-0.47(-0.90%)
Apr 18, 2019	51.94	52.09	51.33	51.47	4,022,883	-0.45(-0.86%)
Apr 17, 2019	52.67	53.08	51.87	51.92	2,318,343	-0.20(-0.38%)
Apr 16, 2019	52.03	52.27	51.77	52.12	1,960,386	+0.29(+0.55%)
Apr 15, 2019	52.37	52.37	51.73	51.83	2,227,270	-0.57(-1.09%)
Apr 12, 2019	52.28	52.70	51.91	52.41	2,466,813	+0.78(+1.51%)
Apr 11, 2019	52.14	52.29	51.30	51.63	2,666,644	-0.50(-0.96%)
Apr 10, 2019	52.77	52.88	51.80	52.13	2,311,644	-0.55(-1.04%)
Apr 09, 2019	53.78	53.78	52.60	52.67	2,156,541	-1.47(-2.71%)
Apr 08, 2019	54.34	54.34	53.79	54.14	1,931,350	-0.19(-0.35%)
Apr 05, 2019	54.51	54.76	54.08	54.33	2,059,308	-0.01(-0.02%)
Apr 04, 2019	54.36	54.54	54.05	54.34	1,981,537	+0.11(+0.20%)
Apr 03, 2019	53.79	54.48	53.74	54.23	2,658,560	+0.98(+1.83%)
Apr 02, 2019	53.64	53.64	52.83	53.26	1,871,721	-0.20(-0.37%)
Apr 01, 2019	53.01	53.49	52.59	53.45	2,625,166	+1.22(+2.33%)
Mar 29, 2019	52.02	52.64	51.96	52.24	3,219,714	+0.65(+1.27%)
Mar 28, 2019	51.58	51.74	50.98	51.58	1,773,620	+0.39(+0.77%)
Mar 27, 2019	50.67	51.26	50.51	51.19	2,594,050	+0.57(+1.12%)
Mar 26, 2019	51.06	51.15	50.27	50.62	2,167,507	+0.05(+0.11%)
Mar 25, 2019	50.63	51.11	50.19	50.57	1,691,827	-0.11(-0.21%)
Mar 22, 2019	51.77	51.87	50.38	50.67	2,464,158	-1.62(-3.09%)
Mar 21, 2019	51.35	52.47	51.23	52.29	1,813,701	+0.60(+1.15%)
Mar 20, 2019	52.46	52.46	50.96	51.69	1,824,879	-0.73(-1.39%)
Mar 19, 2019	52.70	53.07	52.12	52.42	2,754,644	+0.05(+0.10%)
Mar 18, 2019	52.33	52.89	52.05	52.37	2,655,842	+0.34(+0.65%)
Mar 15, 2019	52.26	52.73	51.71	52.03	4,886,359	-0.26(-0.49%)
Mar 14, 2019	52.62	52.64	52.16	52.29	2,853,015	-0.60(-1.14%)
Mar 13, 2019	52.92	53.20	52.66	52.89	2,304,027	+0.39(+0.74%)
Mar 12, 2019	52.62	52.99	52.41	52.50	1,972,374	+0.08(+0.15%)
Mar 11, 2019	51.19	52.44	50.97	52.42	3,027,188	+1.05(+2.04%)
Mar 08, 2019	51.98	51.98	51.21	51.37	2,265,167	-1.08(-2.07%)
Mar 07, 2019	52.89	52.98	52.36	52.46	2,959,819	-0.57(-1.07%)
Mar 06, 2019	53.77	53.83	53.00	53.03	2,032,946	-0.64(-1.19%)
Mar 05, 2019	54.03	54.15	53.56	53.67	2,030,017	-0.43(-0.79%)
Mar 04, 2019	53.78	54.46	53.35	54.09	2,335,680	+0.43(+0.80%)
Mar 01, 2019	54.03	54.33	53.23	53.67	2,255,044	-0.18(-0.33%)
Feb 28, 2019	54.21	54.21	53.60	53.85	2,723,253	-0.29(-0.54%)
Feb 27, 2019	54.14	54.61	53.76	54.14	3,044,672	-0.14(-0.26%)
Feb 26, 2019	54.37	54.86	54.16	54.28	1,437,558	-0.36(-0.65%)
Feb 25, 2019	54.55	54.75	54.21	54.64	1,956,497	+0.24(+0.44%)
Feb 22, 2019	54.73	55.15	54.20	54.40	2,083,949	+0.12(+0.21%)
Feb 21, 2019	54.62	54.85	54.00	54.28	2,515,228	-0.37(-0.68%)
Feb 20, 2019	53.49	54.88	53.33	54.65	2,645,773	+1.41(+2.65%)
Feb 19, 2019	52.67	53.39	52.60	53.24	3,051,614	+0.35(+0.66%)
Feb 15, 2019	53.89	54.12	52.49	52.89	4,445,969	-0.20(-0.39%)
Feb 14, 2019	53.96	54.01	52.57	53.10	5,295,101	-1.35(-2.48%)
Feb 13, 2019	55.13	55.22	54.07	54.45	2,436,912	-0.29(-0.54%)
Feb 12, 2019	53.70	54.88	53.52	54.74	2,734,468	+1.49(+2.80%)
Feb 11, 2019	53.03	53.37	52.48	53.25	2,920,911	+0.07(+0.13%)
Feb 08, 2019	52.73	53.22	52.32	53.18	3,144,710	+0.43(+0.81%)
Feb 07, 2019	53.32	53.68	52.32	52.75	3,115,149	-0.98(-1.82%)
Feb 06, 2019	54.33	54.54	53.58	53.73	3,522,535	-0.84(-1.53%)
Feb 05, 2019	55.05	55.05	54.36	54.57	2,649,158	-0.64(-1.16%)
Feb 04, 2019	54.65	55.39	54.34	55.21	2,846,124	+0.55(+1.01%)

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.