Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.42	51.33	49.04	49.51	5,694,785	-6.49(-11.59%)
Apr 29, 2019	55.52	56.14	55.30	56.00	2,600,727	+0.42(+0.76%)
Apr 26, 2019	55.44	56.21	55.30	55.57	2,262,579	-0.11(-0.20%)
Apr 25, 2019	55.43	55.94	54.79	55.68	1,427,751	+0.51(+0.93%)
Apr 24, 2019	55.00	56.13	55.00	55.17	873,148	+0.44(+0.80%)
Apr 23, 2019	55.41	55.78	54.66	54.73	1,093,850	-0.48(-0.86%)
Apr 22, 2019	55.02	55.31	54.56	55.21	762,705	+0.35(+0.64%)
Apr 18, 2019	54.24	54.90	54.21	54.86	763,684	+0.65(+1.20%)
Apr 17, 2019	55.44	55.57	54.17	54.21	983,814	-1.19(-2.15%)
Apr 16, 2019	56.33	56.64	54.85	55.40	950,786	-0.65(-1.16%)
Apr 15, 2019	57.10	57.33	56.03	56.05	820,456	-1.15(-2.00%)
Apr 12, 2019	56.16	57.21	55.98	57.20	1,077,340	+1.33(+2.38%)
Apr 11, 2019	56.34	56.37	55.56	55.87	738,405	-0.38(-0.67%)
Apr 10, 2019	56.33	56.95	56.06	56.24	673,939	+0.15(+0.26%)
Apr 09, 2019	56.86	56.98	56.00	56.10	431,047	-0.94(-1.66%)
Apr 08, 2019	57.33	57.53	56.77	57.04	429,945	-0.56(-0.97%)
Apr 05, 2019	56.73	57.70	56.43	57.60	597,092	+0.83(+1.47%)
Apr 04, 2019	56.92	56.93	56.17	56.77	685,577	-0.16(-0.29%)
Apr 03, 2019	57.42	57.60	56.63	56.93	859,517	-0.17(-0.30%)
Apr 02, 2019	57.25	57.51	56.40	57.10	758,673	-0.07(-0.13%)
Apr 01, 2019	57.28	58.00	56.95	57.18	900,054	+0.17(+0.31%)
Mar 29, 2019	56.82	57.25	56.43	57.00	1,122,943	+0.33(+0.58%)
Mar 28, 2019	56.29	56.91	55.95	56.67	430,739	+0.52(+0.93%)
Mar 27, 2019	56.22	56.56	55.81	56.15	705,502	-0.09(-0.16%)
Mar 26, 2019	55.91	56.71	55.60	56.24	521,117	+0.29(+0.52%)
Mar 25, 2019	55.42	56.23	55.04	55.95	710,553	+0.40(+0.73%)
Mar 22, 2019	55.60	56.10	55.34	55.55	656,550	-0.36(-0.64%)
Mar 21, 2019	55.02	56.48	55.02	55.90	590,112	+0.85(+1.55%)
Mar 20, 2019	55.82	56.22	54.52	55.05	759,415	-0.38(-0.68%)
Mar 19, 2019	55.85	56.25	55.05	55.43	832,784	-0.31(-0.56%)
Mar 18, 2019	54.88	55.98	54.67	55.74	1,011,985	+1.01(+1.84%)
Mar 15, 2019	54.19	55.30	53.92	54.73	1,626,538	+0.51(+0.95%)
Mar 14, 2019	54.76	54.96	54.04	54.22	1,295,655	-0.53(-0.97%)
Mar 13, 2019	54.98	55.21	54.61	54.75	740,832	-0.02(-0.03%)
Mar 12, 2019	54.57	55.17	54.57	54.77	817,709	+0.31(+0.57%)
Mar 11, 2019	54.62	55.12	54.12	54.46	1,055,915	-0.09(-0.17%)
Mar 08, 2019	55.03	55.33	54.37	54.55	683,111	-0.57(-1.04%)
Mar 07, 2019	55.32	55.32	54.54	55.12	685,244	-0.42(-0.76%)
Mar 06, 2019	56.69	56.86	55.40	55.54	707,807	-1.01(-1.79%)
Mar 05, 2019	56.73	56.80	56.32	56.55	869,328	-0.13(-0.23%)
Mar 04, 2019	57.61	58.00	56.52	56.68	621,443	-0.85(-1.47%)
Mar 01, 2019	58.08	58.08	57.15	57.53	806,246	-0.21(-0.36%)
Feb 28, 2019	57.48	58.22	57.11	57.74	1,001,658	+0.18(+0.32%)
Feb 27, 2019	57.68	58.72	57.24	57.56	1,186,354	-0.42(-0.72%)
Feb 26, 2019	57.02	58.05	56.44	57.98	1,288,159	+0.96(+1.68%)
Feb 25, 2019	57.34	57.41	56.48	57.02	1,357,731	-0.12(-0.21%)
Feb 22, 2019	57.88	58.13	56.54	57.14	1,198,679	-0.84(-1.45%)
Feb 21, 2019	57.05	59.28	57.05	57.98	1,276,214	+0.74(+1.29%)
Feb 20, 2019	59.85	60.82	56.97	57.24	2,457,864	-2.55(-4.27%)
Feb 19, 2019	59.42	59.90	59.02	59.79	1,649,122	-0.02(-0.03%)
Feb 15, 2019	59.84	60.46	59.53	59.81	1,031,245	+0.05(+0.08%)
Feb 14, 2019	58.46	59.96	57.72	59.76	930,002	+0.84(+1.42%)
Feb 13, 2019	59.12	59.23	58.32	58.92	581,987	+0.16(+0.26%)
Feb 12, 2019	58.45	59.51	58.36	58.77	626,659	+0.40(+0.69%)
Feb 11, 2019	57.36	58.55	57.36	58.37	965,765	+1.02(+1.78%)
Feb 08, 2019	57.59	58.05	57.25	57.35	528,945	-0.41(-0.71%)
Feb 07, 2019	57.41	58.48	57.35	57.76	692,473	+0.07(+0.13%)
Feb 06, 2019	57.23	57.81	56.99	57.68	648,495	+0.51(+0.89%)
Feb 05, 2019	56.48	57.48	56.36	57.17	797,423	+0.82(+1.46%)
Feb 04, 2019	55.48	56.43	55.19	56.35	736,796	+0.92(+1.66%)

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.