Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.83	52.02	51.53	51.84	33,262	+0.10(+0.19%)
Apr 29, 2019	51.82	51.83	51.29	51.74	268,443	-0.50(-0.96%)
Apr 26, 2019	52.40	52.49	52.09	52.24	78,800	+0.39(+0.75%)
Apr 25, 2019	51.62	52.11	51.59	51.85	36,243	+0.34(+0.66%)
Apr 24, 2019	52.01	52.04	51.30	51.51	45,506	-0.87(-1.66%)
Apr 23, 2019	52.30	52.38	52.13	52.38	19,884	+0.21(+0.40%)
Apr 22, 2019	52.70	52.70	52.17	52.17	61,253	-0.95(-1.79%)
Apr 18, 2019	52.84	53.16	52.66	53.12	19,800	-0.82(-1.52%)
Apr 17, 2019	54.25	54.29	53.86	53.94	99,175	-0.63(-1.15%)
Apr 16, 2019	54.59	54.64	54.39	54.57	120,003	+0.16(+0.29%)
Apr 15, 2019	54.20	54.52	54.01	54.41	150,279	+0.51(+0.95%)
Apr 12, 2019	54.17	54.17	53.79	53.90	53,300	+0.21(+0.39%)
Apr 11, 2019	53.96	53.97	53.68	53.69	25,322	-1.00(-1.83%)
Apr 10, 2019	54.67	54.83	54.52	54.69	26,504	+0.34(+0.63%)
Apr 09, 2019	54.78	54.78	54.30	54.35	15,606	-0.01(-0.02%)
Apr 08, 2019	54.35	54.49	54.23	54.36	17,744	-1.07(-1.93%)
Apr 05, 2019	55.25	55.55	55.25	55.43	10,900	+0.13(+0.24%)
Apr 04, 2019	54.91	55.33	54.73	55.30	23,627	+0.20(+0.36%)
Apr 03, 2019	55.45	55.57	55.02	55.10	25,074	-1.54(-2.72%)
Apr 02, 2019	57.09	57.09	56.60	56.64	33,692	+0.09(+0.16%)
Apr 01, 2019	56.39	56.57	56.07	56.55	22,259	+0.54(+0.96%)
Mar 29, 2019	55.97	56.01	55.58	56.01	30,700	-0.23(-0.41%)
Mar 28, 2019	56.39	56.51	56.19	56.24	23,602	-0.27(-0.48%)
Mar 27, 2019	56.62	56.75	56.30	56.51	25,098	-0.15(-0.26%)
Mar 26, 2019	56.20	56.66	56.20	56.66	21,995	+0.79(+1.41%)
Mar 25, 2019	55.56	55.95	55.56	55.87	28,917	+1.08(+1.97%)
Mar 22, 2019	55.35	55.35	54.71	54.79	39,600	-1.70(-3.01%)
Mar 21, 2019	56.20	56.51	56.04	56.49	19,841	+0.44(+0.79%)
Mar 20, 2019	55.45	56.19	55.18	56.05	53,237	-0.14(-0.25%)
Mar 19, 2019	55.72	56.43	55.72	56.19	36,952	+0.99(+1.79%)
Mar 18, 2019	55.24	55.40	55.05	55.20	33,495	+0.33(+0.60%)
Mar 15, 2019	54.83	55.10	54.62	54.87	58,900	+0.28(+0.51%)
Mar 14, 2019	54.67	54.82	54.29	54.59	42,388	+0.90(+1.68%)
Mar 13, 2019	53.42	53.89	53.36	53.69	41,461	-0.43(-0.79%)
Mar 12, 2019	54.13	54.24	53.77	54.12	29,321	+0.14(+0.26%)
Mar 11, 2019	53.50	54.07	53.47	53.98	64,697	+1.57(+3.00%)
Mar 08, 2019	52.00	52.46	50.61	52.41	68,200	+0.11(+0.21%)
Mar 07, 2019	52.88	52.95	52.30	52.30	63,740	-1.29(-2.41%)
Mar 06, 2019	53.45	53.86	53.23	53.59	49,602	-2.38(-4.25%)
Mar 05, 2019	55.75	56.09	55.68	55.97	34,076	+0.52(+0.94%)
Mar 04, 2019	55.77	55.77	55.07	55.45	26,445	-0.31(-0.56%)
Mar 01, 2019	55.72	55.96	55.54	55.76	32,200	+1.38(+2.54%)
Feb 28, 2019	54.53	54.63	54.32	54.38	30,117	-0.81(-1.47%)
Feb 27, 2019	55.11	55.32	54.90	55.19	31,685	-0.23(-0.42%)
Feb 26, 2019	55.41	55.55	55.30	55.42	29,249	-0.25(-0.45%)
Feb 25, 2019	55.79	55.90	55.40	55.67	28,855	-0.63(-1.12%)
Feb 22, 2019	56.35	56.47	56.11	56.30	27,300	+0.62(+1.11%)
Feb 21, 2019	55.85	55.91	55.68	55.68	29,718	+0.00(+0.00%)
Feb 20, 2019	55.55	55.88	55.55	55.68	19,244	+0.50(+0.91%)
Feb 19, 2019	55.00	55.42	54.94	55.18	24,212	-0.34(-0.61%)
Feb 15, 2019	55.48	55.70	55.31	55.52	25,500	-0.90(-1.60%)
Feb 14, 2019	56.51	56.63	56.34	56.42	43,892	+0.50(+0.89%)
Feb 13, 2019	55.88	56.07	55.65	55.92	45,678	+1.34(+2.46%)
Feb 12, 2019	54.56	54.76	54.28	54.58	39,302	+1.03(+1.92%)
Feb 11, 2019	53.66	53.87	53.30	53.55	29,184	-0.71(-1.31%)
Feb 08, 2019	54.32	54.35	53.99	54.26	31,200	+1.41(+2.67%)
Feb 07, 2019	53.02	53.02	52.46	52.85	17,211	-0.43(-0.81%)
Feb 06, 2019	53.58	53.58	53.00	53.28	31,797	-0.26(-0.49%)
Feb 05, 2019	53.13	53.78	53.13	53.54	34,290	+0.43(+0.81%)
Feb 04, 2019	52.83	53.18	52.61	53.11	25,759	-0.72(-1.34%)

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.