Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.84	57.84	57.22	57.42	1,247,636	-0.43(-0.74%)
Apr 29, 2019	58.00	58.00	57.64	57.85	640,216	-0.22(-0.38%)
Apr 26, 2019	57.30	58.40	57.30	58.07	975,400	+1.07(+1.88%)
Apr 25, 2019	57.00	57.20	56.77	57.00	343,940	-0.08(-0.14%)
Apr 24, 2019	56.78	57.27	56.59	57.08	1,017,174	+0.85(+1.51%)
Apr 23, 2019	55.61	56.42	55.61	56.23	1,932,226	+1.11(+2.01%)
Apr 22, 2019	55.25	55.51	54.70	55.12	968,520	-0.28(-0.51%)
Apr 18, 2019	55.74	55.74	55.22	55.40	480,700	-0.38(-0.68%)
Apr 17, 2019	56.24	56.25	55.39	55.78	474,023	-0.47(-0.84%)
Apr 16, 2019	56.54	56.54	56.15	56.25	676,924	-0.41(-0.72%)
Apr 15, 2019	56.89	56.98	56.32	56.66	635,952	-0.27(-0.47%)
Apr 12, 2019	56.40	56.97	56.16	56.93	636,800	+0.78(+1.39%)
Apr 11, 2019	56.00	56.44	56.00	56.15	833,388	+0.35(+0.63%)
Apr 10, 2019	55.16	56.00	55.12	55.80	595,123	+0.60(+1.09%)
Apr 09, 2019	55.43	55.50	55.06	55.20	967,972	-0.40(-0.72%)
Apr 08, 2019	55.30	55.66	55.20	55.60	1,171,472	+0.31(+0.56%)
Apr 05, 2019	55.51	55.60	55.11	55.29	494,900	-0.27(-0.49%)
Apr 04, 2019	55.72	55.72	55.30	55.56	556,160	-0.05(-0.09%)
Apr 03, 2019	55.44	55.73	55.44	55.61	442,898	+0.36(+0.65%)
Apr 02, 2019	56.45	56.45	55.17	55.25	800,926	-1.14(-2.02%)
Apr 01, 2019	55.71	56.49	55.52	56.39	612,434	+0.91(+1.64%)
Mar 29, 2019	55.26	55.49	55.18	55.48	683,800	+0.37(+0.67%)
Mar 28, 2019	54.77	55.20	54.55	55.11	1,078,939	+0.49(+0.90%)
Mar 27, 2019	54.80	54.90	54.27	54.62	476,487	-0.23(-0.42%)
Mar 26, 2019	54.45	54.86	54.40	54.85	894,356	+0.52(+0.96%)
Mar 25, 2019	54.27	54.54	54.16	54.33	742,007	-0.01(-0.02%)
Mar 22, 2019	54.25	54.82	54.25	54.34	645,600	+0.06(+0.11%)
Mar 21, 2019	53.67	54.45	53.32	54.28	932,110	+0.63(+1.17%)
Mar 20, 2019	53.35	53.84	53.16	53.65	1,002,588	+0.43(+0.81%)
Mar 19, 2019	53.14	53.34	52.95	53.22	504,286	+0.18(+0.34%)
Mar 18, 2019	52.95	53.27	52.83	53.04	534,462	+0.05(+0.09%)
Mar 15, 2019	53.00	53.08	52.71	52.99	1,760,900	+0.34(+0.65%)
Mar 14, 2019	52.75	52.80	52.41	52.65	469,944	-0.10(-0.19%)
Mar 13, 2019	53.17	53.17	52.68	52.75	650,953	-0.26(-0.49%)
Mar 12, 2019	52.80	53.05	52.80	53.01	511,866	+0.21(+0.40%)
Mar 11, 2019	53.06	53.06	52.56	52.80	385,390	-0.24(-0.45%)
Mar 08, 2019	52.85	53.12	52.51	53.04	326,600	+0.21(+0.40%)
Mar 07, 2019	52.68	53.06	52.60	52.83	337,193	+0.20(+0.38%)
Mar 06, 2019	52.96	52.96	52.50	52.63	497,279	-0.25(-0.47%)
Mar 05, 2019	53.00	53.00	52.60	52.88	619,592	-0.09(-0.17%)
Mar 04, 2019	52.95	53.03	52.47	52.97	338,378	+0.10(+0.19%)
Mar 01, 2019	53.03	53.19	52.75	52.87	370,300	-0.03(-0.06%)
Feb 28, 2019	53.30	53.41	52.90	52.90	968,281	-0.43(-0.81%)
Feb 27, 2019	53.30	53.55	53.19	53.33	459,188	-0.02(-0.04%)
Feb 26, 2019	53.40	53.53	53.33	53.35	779,575	-0.11(-0.21%)
Feb 25, 2019	53.50	53.64	53.33	53.46	555,853	+0.19(+0.36%)
Feb 22, 2019	53.37	53.42	53.19	53.27	431,800	-0.12(-0.22%)
Feb 21, 2019	53.31	53.64	53.10	53.39	1,351,143	+0.18(+0.34%)
Feb 20, 2019	53.25	53.41	53.01	53.21	916,301	+0.25(+0.47%)
Feb 19, 2019	52.50	53.04	52.35	52.96	289,150	+0.02(+0.04%)
Feb 15, 2019	52.42	52.94	52.23	52.94	582,900	+0.68(+1.30%)
Feb 14, 2019	52.40	52.70	52.11	52.26	410,457	-0.29(-0.55%)
Feb 13, 2019	52.09	52.66	52.09	52.55	513,808	+0.62(+1.19%)
Feb 12, 2019	51.38	51.97	51.38	51.93	559,924	+0.73(+1.43%)
Feb 11, 2019	50.59	51.92	50.59	51.20	856,826	+0.79(+1.57%)
Feb 08, 2019	50.02	50.44	49.97	50.41	552,800	+0.26(+0.52%)
Feb 07, 2019	49.87	50.15	49.76	50.15	451,186	+0.19(+0.38%)
Feb 06, 2019	49.78	50.29	49.78	49.96	463,215	+0.13(+0.26%)
Feb 05, 2019	49.35	49.98	49.30	49.83	715,012	+0.42(+0.85%)
Feb 04, 2019	49.58	49.58	48.99	49.41	460,905	+0.09(+0.18%)

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.