Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.16	54.16	54.13	54.16	52,414	+0.02(+0.03%)
Apr 29, 2019	54.11	54.14	54.07	54.14	79,085	+0.05(+0.08%)
Apr 26, 2019	54.12	54.12	54.08	54.10	77,653	+0.12(+0.22%)
Apr 25, 2019	53.95	54.06	53.95	53.98	122,672	-0.01(-0.02%)
Apr 24, 2019	53.90	54.01	53.90	53.99	130,066	+0.14(+0.27%)
Apr 23, 2019	53.77	53.91	53.77	53.84	120,800	+0.10(+0.19%)
Apr 22, 2019	53.73	53.82	53.73	53.74	109,153	-0.02(-0.03%)
Apr 18, 2019	53.81	53.81	53.76	53.76	158,174	-0.03(-0.05%)
Apr 17, 2019	53.82	53.83	53.78	53.79	98,479	-0.01(-0.02%)
Apr 16, 2019	53.78	53.85	53.78	53.80	55,721	-0.04(-0.07%)
Apr 15, 2019	53.84	53.85	53.80	53.83	64,288	+0.01(+0.02%)
Apr 12, 2019	53.75	53.85	53.72	53.82	138,430	+0.00(+0.01%)
Apr 11, 2019	53.79	53.83	53.79	53.82	69,211	-0.03(-0.06%)
Apr 10, 2019	53.84	53.85	53.80	53.85	86,848	+0.05(+0.10%)
Apr 09, 2019	53.79	53.82	53.78	53.80	81,939	+0.07(+0.14%)
Apr 08, 2019	53.80	53.80	53.72	53.72	102,744	-0.06(-0.12%)
Apr 05, 2019	53.78	53.81	53.72	53.79	180,566	+0.03(+0.05%)
Apr 04, 2019	53.74	53.79	53.72	53.76	97,583	-0.03(-0.05%)
Apr 03, 2019	53.79	53.81	53.75	53.79	97,596	-0.05(-0.08%)
Apr 02, 2019	53.83	53.87	53.80	53.83	67,807	+0.00(+0.00%)
Apr 01, 2019	53.85	53.85	53.77	53.83	119,399	-0.10(-0.18%)
Mar 29, 2019	53.87	53.93	53.80	53.93	69,168	+0.03(+0.05%)
Mar 28, 2019	53.91	53.93	53.88	53.90	73,363	+0.03(+0.05%)
Mar 27, 2019	53.83	53.89	53.83	53.88	88,364	+0.04(+0.07%)
Mar 26, 2019	53.81	53.85	53.80	53.84	90,370	+0.02(+0.04%)
Mar 25, 2019	53.80	53.89	53.75	53.82	117,173	+0.01(+0.01%)
Mar 22, 2019	53.72	53.81	53.68	53.81	95,355	+0.27(+0.51%)
Mar 21, 2019	53.59	53.60	53.51	53.54	136,971	-0.01(-0.02%)
Mar 20, 2019	53.39	53.59	53.38	53.55	98,350	+0.17(+0.32%)
Mar 19, 2019	53.36	53.41	53.35	53.38	95,055	+0.01(+0.01%)
Mar 18, 2019	53.36	53.39	53.33	53.37	69,116	-0.01(-0.03%)
Mar 15, 2019	53.37	53.39	53.31	53.39	45,081	+0.07(+0.14%)
Mar 14, 2019	53.33	53.35	53.28	53.32	56,561	-0.02(-0.03%)
Mar 13, 2019	53.26	53.36	53.26	53.33	80,631	-0.01(-0.02%)
Mar 12, 2019	53.30	53.37	53.29	53.34	89,065	+0.05(+0.08%)
Mar 11, 2019	53.28	53.32	53.24	53.30	72,110	+0.02(+0.03%)
Mar 08, 2019	53.31	53.31	53.27	53.28	70,494	+0.05(+0.10%)
Mar 07, 2019	53.20	53.23	53.20	53.22	59,149	+0.12(+0.22%)
Mar 06, 2019	53.04	53.11	53.04	53.11	66,321	+0.01(+0.02%)
Mar 05, 2019	53.08	53.12	53.05	53.10	100,024	+0.00(+0.01%)
Mar 04, 2019	53.08	53.13	53.06	53.09	119,683	+0.04(+0.08%)
Mar 01, 2019	53.04	53.07	53.00	53.05	113,255	+0.05(+0.09%)
Feb 28, 2019	52.98	53.06	52.97	53.01	70,693	-0.01(-0.02%)
Feb 27, 2019	53.12	53.12	53.00	53.02	76,757	-0.16(-0.31%)
Feb 26, 2019	53.11	53.19	53.11	53.18	68,520	+0.14(+0.26%)
Feb 25, 2019	52.95	53.10	52.95	53.04	226,308	-0.03(-0.05%)
Feb 22, 2019	53.03	53.11	53.02	53.07	61,550	+0.08(+0.15%)
Feb 21, 2019	53.00	53.03	52.95	52.99	89,968	-0.06(-0.12%)
Feb 20, 2019	53.02	53.07	53.02	53.05	55,964	+0.03(+0.05%)
Feb 19, 2019	53.06	53.06	52.99	53.02	128,049	-0.02(-0.03%)
Feb 15, 2019	52.97	53.07	52.97	53.04	133,064	+0.00(+0.00%)
Feb 14, 2019	53.03	53.06	53.02	53.04	70,417	+0.09(+0.17%)
Feb 13, 2019	53.01	53.02	52.93	52.95	54,133	-0.10(-0.19%)
Feb 12, 2019	53.00	53.07	52.99	53.05	101,084	+0.08(+0.15%)
Feb 11, 2019	52.98	53.04	52.83	52.97	192,264	-0.01(-0.02%)
Feb 08, 2019	52.96	52.99	52.91	52.98	71,292	+0.03(+0.05%)
Feb 07, 2019	52.84	52.97	52.81	52.95	95,961	+0.19(+0.36%)
Feb 06, 2019	52.81	52.81	52.75	52.76	211,232	-0.04(-0.07%)
Feb 05, 2019	52.77	52.81	52.75	52.80	67,409	-0.03(-0.05%)
Feb 04, 2019	52.80	52.85	52.77	52.83	90,149	+0.04(+0.07%)

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.