Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	55.82	56.12	55.17	55.44	310,248	-0.09(-0.17%)
Apr 29, 2019	54.64	56.32	54.50	55.53	220,327	+0.71(+1.30%)
Apr 26, 2019	56.55	56.55	53.01	54.82	372,246	-2.16(-3.80%)
Apr 25, 2019	58.41	58.76	56.96	56.98	230,843	-1.75(-2.98%)
Apr 24, 2019	58.56	59.31	58.32	58.73	167,117	+0.01(+0.02%)
Apr 23, 2019	58.09	59.06	57.85	58.72	126,917	+0.80(+1.37%)
Apr 22, 2019	57.85	58.03	57.26	57.93	162,532	-0.06(-0.11%)
Apr 18, 2019	57.72	58.46	57.56	57.99	117,955	+0.19(+0.34%)
Apr 17, 2019	57.31	57.88	56.96	57.80	220,080	+0.89(+1.56%)
Apr 16, 2019	57.54	57.54	56.66	56.91	174,782	-0.31(-0.55%)
Apr 15, 2019	57.19	57.67	57.02	57.23	132,772	+0.04(+0.06%)
Apr 12, 2019	57.06	57.31	56.39	57.19	225,748	+0.64(+1.13%)
Apr 11, 2019	56.35	56.98	56.35	56.55	94,381	+0.55(+0.99%)
Apr 10, 2019	54.70	56.24	54.66	55.99	160,071	+1.23(+2.25%)
Apr 09, 2019	55.60	55.60	54.68	54.76	150,661	-1.14(-2.04%)
Apr 08, 2019	56.20	56.24	55.36	55.90	128,696	-0.43(-0.76%)
Apr 05, 2019	55.65	56.41	55.38	56.33	129,307	+0.92(+1.65%)
Apr 04, 2019	55.11	55.84	55.11	55.41	102,273	+0.51(+0.93%)
Apr 03, 2019	54.88	55.22	54.49	54.90	111,653	+0.65(+1.19%)
Apr 02, 2019	55.51	55.51	54.14	54.26	256,882	-1.16(-2.09%)
Apr 01, 2019	55.61	56.18	55.04	55.41	178,077	+0.41(+0.74%)
Mar 29, 2019	54.53	55.13	54.50	55.01	236,019	+1.00(+1.85%)
Mar 28, 2019	53.64	54.09	52.89	54.01	115,306	+0.67(+1.25%)
Mar 27, 2019	52.90	53.66	52.57	53.34	126,399	+0.28(+0.52%)
Mar 26, 2019	52.91	53.80	52.83	53.06	152,414	+0.64(+1.22%)
Mar 25, 2019	51.92	52.59	51.74	52.42	207,787	+0.52(+1.00%)
Mar 22, 2019	54.51	54.83	51.86	51.91	170,392	-2.99(-5.44%)
Mar 21, 2019	53.63	55.13	53.63	54.89	146,001	+1.15(+2.13%)
Mar 20, 2019	53.84	54.47	53.00	53.75	222,504	-0.09(-0.17%)
Mar 19, 2019	54.50	54.79	53.64	53.84	262,221	-0.34(-0.63%)
Mar 18, 2019	53.76	54.36	53.60	54.18	160,077	+0.48(+0.90%)
Mar 15, 2019	54.46	54.57	53.57	53.70	396,140	-0.07(-0.14%)
Mar 14, 2019	54.24	54.24	53.60	53.78	128,434	-0.59(-1.09%)
Mar 13, 2019	53.96	54.76	53.75	54.37	195,922	+0.60(+1.12%)
Mar 12, 2019	53.57	54.15	53.48	53.77	111,739	+0.19(+0.36%)
Mar 11, 2019	52.83	53.70	52.62	53.57	109,249	+0.81(+1.54%)
Mar 08, 2019	52.48	53.00	51.92	52.76	142,173	+0.80(+1.55%)
Mar 07, 2019	52.79	52.79	51.76	51.95	114,519	-0.79(-1.49%)
Mar 06, 2019	53.94	53.94	52.60	52.74	134,329	-1.22(-2.26%)
Mar 05, 2019	54.02	54.03	53.41	53.96	131,397	+0.00(+0.00%)
Mar 04, 2019	54.48	54.87	53.79	53.96	193,720	-0.45(-0.83%)
Mar 01, 2019	54.42	54.52	53.41	54.41	177,419	+0.64(+1.19%)
Feb 28, 2019	54.38	54.61	53.77	53.78	187,551	-0.71(-1.31%)
Feb 27, 2019	54.84	55.08	54.14	54.49	145,362	-0.59(-1.07%)
Feb 26, 2019	55.66	55.66	54.86	55.08	199,300	-0.62(-1.11%)
Feb 25, 2019	55.92	56.17	55.70	55.70	286,289	+0.07(+0.13%)
Feb 22, 2019	56.02	56.19	55.45	55.62	162,175	+0.03(+0.05%)
Feb 21, 2019	55.73	55.76	55.22	55.60	233,674	-0.36(-0.64%)
Feb 20, 2019	54.64	56.00	54.64	55.96	268,359	+1.29(+2.35%)
Feb 19, 2019	53.48	54.91	53.31	54.67	347,827	+1.09(+2.04%)
Feb 15, 2019	54.02	54.27	53.28	53.58	464,037	+0.12(+0.22%)
Feb 14, 2019	53.28	54.23	53.09	53.46	202,478	-0.15(-0.28%)
Feb 13, 2019	53.52	53.93	53.22	53.61	188,349	+0.29(+0.55%)
Feb 12, 2019	52.37	53.34	52.16	53.31	272,044	+1.50(+2.89%)
Feb 11, 2019	51.94	52.21	51.46	51.81	255,279	+0.12(+0.23%)
Feb 08, 2019	51.06	51.72	50.89	51.70	212,933	+0.23(+0.45%)
Feb 07, 2019	52.43	52.64	51.24	51.47	245,006	-1.32(-2.51%)
Feb 06, 2019	53.03	53.24	52.69	52.79	133,413	-0.55(-1.03%)
Feb 05, 2019	53.88	53.98	53.11	53.34	202,378	-0.52(-0.96%)
Feb 04, 2019	53.22	54.16	53.22	53.86	400,892	+0.60(+1.12%)

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.