Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	53.20	53.20	52.73	53.12	56,729	-0.21(-0.39%)
Apr 29, 2019	53.21	53.44	53.14	53.33	28,285	+0.24(+0.45%)
Apr 26, 2019	52.67	53.11	52.67	53.09	26,851	+0.46(+0.87%)
Apr 25, 2019	52.22	52.69	51.92	52.64	33,705	+0.42(+0.80%)
Apr 24, 2019	52.38	52.46	52.19	52.22	64,330	-0.15(-0.28%)
Apr 23, 2019	51.65	52.53	51.65	52.36	70,535	+0.75(+1.45%)
Apr 22, 2019	51.44	51.90	51.32	51.62	56,469	-0.05(-0.11%)
Apr 18, 2019	51.75	51.80	51.09	51.67	53,921	-0.09(-0.18%)
Apr 17, 2019	53.15	53.15	51.55	51.76	51,887	-1.32(-2.49%)
Apr 16, 2019	53.88	54.03	53.06	53.09	35,651	-0.62(-1.16%)
Apr 15, 2019	53.40	53.72	53.40	53.71	15,264	+0.32(+0.60%)
Apr 12, 2019	53.83	53.85	53.32	53.39	105,980	-0.50(-0.93%)
Apr 11, 2019	54.41	54.41	53.71	53.89	41,043	-0.52(-0.96%)
Apr 10, 2019	54.47	54.49	54.32	54.41	22,692	-0.18(-0.33%)
Apr 09, 2019	54.66	54.96	54.40	54.59	92,818	-0.32(-0.58%)
Apr 08, 2019	54.76	54.91	54.65	54.91	49,375	+0.17(+0.32%)
Apr 05, 2019	54.59	54.85	54.51	54.74	9,644	+0.31(+0.57%)
Apr 04, 2019	54.31	54.52	54.09	54.43	42,144	-0.04(-0.07%)
Apr 03, 2019	54.74	54.85	54.30	54.46	47,234	-0.25(-0.45%)
Apr 02, 2019	55.22	55.22	54.71	54.71	40,067	-0.57(-1.04%)
Apr 01, 2019	55.38	55.49	55.20	55.28	78,754	+0.24(+0.43%)
Mar 29, 2019	54.77	55.09	54.77	55.05	49,968	+0.15(+0.26%)
Mar 28, 2019	54.90	55.06	54.75	54.90	32,455	+0.14(+0.25%)
Mar 27, 2019	54.77	55.27	54.50	54.77	56,773	-0.16(-0.30%)
Mar 26, 2019	54.91	55.27	54.77	54.93	30,316	+0.39(+0.71%)
Mar 25, 2019	54.74	54.85	54.30	54.54	31,787	-0.33(-0.59%)
Mar 22, 2019	55.63	55.70	54.87	54.87	36,842	-1.00(-1.79%)
Mar 21, 2019	55.40	55.95	55.39	55.86	49,121	+0.35(+0.64%)
Mar 20, 2019	55.47	55.83	55.20	55.51	21,370	-0.14(-0.24%)
Mar 19, 2019	55.20	55.67	55.20	55.65	17,165	+0.56(+1.02%)
Mar 18, 2019	54.83	55.20	54.83	55.08	24,124	+0.19(+0.35%)
Mar 15, 2019	54.76	54.89	54.46	54.89	29,120	+0.38(+0.70%)
Mar 14, 2019	54.58	54.72	54.34	54.51	42,687	-0.06(-0.12%)
Mar 13, 2019	54.28	54.67	54.27	54.58	49,847	+0.56(+1.04%)
Mar 12, 2019	53.90	54.26	53.90	54.01	65,454	+0.11(+0.20%)
Mar 11, 2019	53.62	53.96	53.45	53.90	70,473	+0.38(+0.71%)
Mar 08, 2019	53.44	53.54	53.17	53.52	84,824	-0.23(-0.42%)
Mar 07, 2019	53.91	54.00	53.56	53.75	29,148	-0.29(-0.54%)
Mar 06, 2019	54.99	54.99	53.97	54.04	33,163	-0.96(-1.75%)
Mar 05, 2019	55.11	55.23	54.90	55.00	31,229	-0.08(-0.15%)
Mar 04, 2019	55.83	55.95	54.78	55.08	58,288	-0.53(-0.96%)
Mar 01, 2019	55.24	55.72	55.24	55.62	22,061	+0.59(+1.07%)
Feb 28, 2019	54.80	55.36	54.80	55.03	21,723	+0.31(+0.56%)
Feb 27, 2019	54.46	55.00	54.46	54.72	118,497	+0.01(+0.02%)
Feb 26, 2019	54.68	54.83	54.65	54.71	31,620	+0.02(+0.03%)
Feb 25, 2019	55.06	55.06	54.69	54.69	20,473	-0.14(-0.25%)
Feb 22, 2019	54.27	54.83	54.27	54.83	21,730	+0.56(+1.04%)
Feb 21, 2019	54.64	54.64	54.07	54.27	89,338	-0.52(-0.94%)
Feb 20, 2019	55.16	55.22	54.57	54.78	17,517	-0.46(-0.84%)
Feb 19, 2019	55.11	55.40	55.10	55.25	6,519	-0.02(-0.03%)
Feb 15, 2019	54.99	55.30	54.90	55.26	26,583	+0.65(+1.20%)
Feb 14, 2019	54.04	54.76	54.04	54.61	21,883	+0.59(+1.09%)
Feb 13, 2019	54.00	54.21	53.84	54.02	15,647	-0.20(-0.37%)
Feb 12, 2019	53.63	54.22	53.63	54.22	27,977	+0.73(+1.37%)
Feb 11, 2019	53.55	53.66	53.28	53.49	56,212	-0.09(-0.17%)
Feb 08, 2019	53.08	53.58	53.08	53.58	58,351	+0.27(+0.51%)
Feb 07, 2019	53.85	53.89	53.17	53.31	139,535	-0.75(-1.39%)
Feb 06, 2019	53.94	54.20	53.90	54.06	40,704	-0.04(-0.07%)
Feb 05, 2019	53.85	54.47	53.85	54.10	24,865	+0.35(+0.66%)
Feb 04, 2019	53.44	53.74	53.36	53.74	200,692	+0.17(+0.32%)

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.