Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.67	57.87	56.31	57.00	2,327,684	-0.62(-1.08%)
Apr 29, 2019	56.67	58.02	56.56	57.62	2,535,868	+1.06(+1.88%)
Apr 26, 2019	56.44	56.62	55.57	56.56	1,794,984	+0.04(+0.07%)
Apr 25, 2019	55.48	57.04	55.17	56.52	2,940,556	+0.81(+1.45%)
Apr 24, 2019	56.01	56.39	55.21	55.71	3,039,984	-0.62(-1.09%)
Apr 23, 2019	57.29	57.54	54.47	56.33	7,379,423	-2.56(-4.35%)
Apr 22, 2019	58.89	59.25	58.36	58.89	2,631,531	-0.05(-0.09%)
Apr 18, 2019	58.56	59.28	58.27	58.94	2,135,416	+0.28(+0.47%)
Apr 17, 2019	59.23	59.28	58.00	58.66	2,803,036	-1.75(-2.90%)
Apr 16, 2019	59.37	60.48	59.31	60.41	1,309,396	+1.34(+2.27%)
Apr 15, 2019	59.73	60.22	58.93	59.07	1,381,042	-0.77(-1.28%)
Apr 12, 2019	59.70	60.66	59.34	59.84	1,931,014	+1.27(+2.17%)
Apr 11, 2019	58.47	59.28	58.23	58.57	1,525,315	+0.44(+0.75%)
Apr 10, 2019	57.29	58.18	57.06	58.13	1,753,556	+0.48(+0.83%)
Apr 09, 2019	57.89	57.92	57.03	57.65	1,612,939	-0.61(-1.04%)
Apr 08, 2019	57.79	58.28	57.55	58.26	1,152,147	+0.49(+0.85%)
Apr 05, 2019	58.05	58.25	57.48	57.77	1,336,089	-0.06(-0.10%)
Apr 04, 2019	57.48	58.32	57.27	57.83	1,187,334	+0.51(+0.90%)
Apr 03, 2019	57.21	57.71	57.00	57.31	1,399,844	+0.69(+1.22%)
Apr 02, 2019	56.85	57.51	56.52	56.62	1,570,236	-0.37(-0.65%)
Apr 01, 2019	55.99	57.26	55.91	56.99	2,957,757	+1.55(+2.80%)
Mar 29, 2019	55.96	56.21	55.35	55.44	2,500,063	+0.01(+0.02%)
Mar 28, 2019	54.91	55.47	54.70	55.43	1,851,821	+0.63(+1.14%)
Mar 27, 2019	55.42	55.54	54.50	54.81	2,130,604	-0.55(-1.00%)
Mar 26, 2019	54.81	55.39	54.61	55.36	1,671,036	+1.09(+2.00%)
Mar 25, 2019	54.44	55.02	53.92	54.27	2,217,852	-0.10(-0.18%)
Mar 22, 2019	56.25	56.40	54.06	54.37	3,759,546	-2.58(-4.52%)
Mar 21, 2019	56.67	57.32	55.89	56.95	2,315,466	-0.15(-0.26%)
Mar 20, 2019	58.48	58.49	57.08	57.10	3,423,107	-1.59(-2.71%)
Mar 19, 2019	59.71	59.93	58.50	58.69	1,774,795	-0.55(-0.93%)
Mar 18, 2019	58.95	59.47	58.76	59.24	2,326,875	+0.60(+1.03%)
Mar 15, 2019	57.92	58.91	57.47	58.64	5,305,900	-0.16(-0.27%)
Mar 14, 2019	58.45	59.16	58.36	58.80	2,292,751	+0.37(+0.63%)
Mar 13, 2019	58.12	58.65	57.54	58.43	1,937,512	+0.71(+1.23%)
Mar 12, 2019	57.71	58.01	57.58	57.72	2,302,761	+0.26(+0.45%)
Mar 11, 2019	57.26	57.57	56.91	57.46	2,215,320	+0.49(+0.87%)
Mar 08, 2019	56.74	57.08	56.09	56.96	2,462,091	-0.23(-0.41%)
Mar 07, 2019	58.69	58.75	56.93	57.20	3,657,790	-1.77(-3.01%)
Mar 06, 2019	59.90	60.15	58.86	58.97	1,394,946	-0.86(-1.44%)
Mar 05, 2019	59.75	60.04	58.76	59.83	1,893,266	+0.03(+0.06%)
Mar 04, 2019	61.06	61.61	59.59	59.80	2,199,753	-1.10(-1.80%)
Mar 01, 2019	60.60	61.36	60.40	60.90	2,824,441	+0.78(+1.29%)
Feb 28, 2019	60.69	60.70	59.89	60.12	2,159,280	-0.48(-0.79%)
Feb 27, 2019	60.84	60.94	60.40	60.59	2,033,133	-0.18(-0.29%)
Feb 26, 2019	60.59	61.34	60.43	60.77	3,147,818	+0.15(+0.25%)
Feb 25, 2019	60.34	61.12	60.34	60.62	3,919,706	+0.06(+0.10%)
Feb 22, 2019	60.60	60.80	60.16	60.56	2,967,779	+0.18(+0.30%)
Feb 21, 2019	60.33	60.54	59.93	60.38	2,697,187	-0.05(-0.08%)
Feb 20, 2019	59.66	60.56	59.56	60.43	2,828,908	+0.73(+1.22%)
Feb 19, 2019	58.25	59.91	58.09	59.70	2,759,864	+0.59(+1.00%)
Feb 15, 2019	57.93	59.58	57.85	59.11	4,328,356	+1.67(+2.91%)
Feb 14, 2019	57.53	57.80	56.28	57.43	2,812,744	-0.69(-1.19%)
Feb 13, 2019	58.50	58.60	58.10	58.13	4,575,461	-0.02(-0.03%)
Feb 12, 2019	58.03	58.73	57.99	58.14	5,023,201	+0.60(+1.05%)
Feb 11, 2019	57.93	58.07	57.39	57.54	3,628,570	-0.14(-0.25%)
Feb 08, 2019	58.04	58.24	56.80	57.68	3,211,299	-0.67(-1.15%)
Feb 07, 2019	58.62	58.93	57.85	58.35	5,000,966	-0.40(-0.68%)
Feb 06, 2019	59.09	59.53	58.55	58.75	4,413,881	-0.56(-0.94%)
Feb 05, 2019	59.57	59.73	58.96	59.32	2,240,442	-0.16(-0.27%)
Feb 04, 2019	59.73	59.97	59.22	59.47	4,488,079	-0.06(-0.10%)

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.