Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.80	53.28	51.45	53.18	221,095	+1.30(+2.51%)
Apr 29, 2019	52.62	52.86	51.78	51.87	124,049	-0.73(-1.38%)
Apr 26, 2019	52.21	52.80	51.82	52.60	116,645	+0.41(+0.79%)
Apr 25, 2019	53.51	53.56	51.68	52.19	273,978	-1.58(-2.94%)
Apr 24, 2019	53.71	54.35	53.64	53.77	90,082	-0.06(-0.11%)
Apr 23, 2019	53.66	54.53	53.26	53.83	145,937	+0.26(+0.48%)
Apr 22, 2019	53.72	53.77	53.06	53.57	215,910	-0.11(-0.20%)
Apr 18, 2019	53.71	54.44	53.32	53.67	215,554	-0.15(-0.28%)
Apr 17, 2019	53.66	55.05	53.06	53.83	395,351	-1.54(-2.79%)
Apr 16, 2019	55.13	55.51	55.06	55.37	158,754	+0.50(+0.91%)
Apr 15, 2019	55.56	55.78	54.72	54.87	126,603	-0.72(-1.29%)
Apr 12, 2019	56.07	56.63	55.57	55.59	125,096	-0.10(-0.17%)
Apr 11, 2019	55.08	55.83	54.72	55.69	171,815	+0.74(+1.34%)
Apr 10, 2019	54.57	55.53	54.38	54.95	213,110	+0.50(+0.92%)
Apr 09, 2019	54.18	55.12	54.06	54.45	225,162	+0.05(+0.09%)
Apr 08, 2019	54.00	54.46	53.55	54.40	95,400	+0.18(+0.34%)
Apr 05, 2019	53.59	54.83	53.59	54.22	218,997	+0.85(+1.60%)
Apr 04, 2019	53.21	53.81	51.98	53.37	208,407	+0.24(+0.45%)
Apr 03, 2019	53.45	53.85	53.01	53.13	102,201	+0.21(+0.40%)
Apr 02, 2019	53.43	54.01	52.28	52.92	100,819	-0.50(-0.93%)
Apr 01, 2019	53.77	54.00	53.06	53.41	118,057	+0.09(+0.16%)
Mar 29, 2019	53.65	53.67	53.21	53.33	153,579	+0.16(+0.31%)
Mar 28, 2019	53.32	53.65	51.77	53.17	153,203	+0.06(+0.11%)
Mar 27, 2019	53.24	53.55	51.39	53.11	187,096	-0.16(-0.31%)
Mar 26, 2019	53.18	53.60	52.94	53.27	187,001	+0.39(+0.74%)
Mar 25, 2019	52.49	53.26	51.52	52.88	128,376	+0.30(+0.57%)
Mar 22, 2019	54.92	54.97	52.49	52.58	428,187	-2.66(-4.82%)
Mar 21, 2019	54.76	56.01	54.66	55.25	132,377	+0.31(+0.56%)
Mar 20, 2019	54.90	55.92	54.43	54.94	124,678	+0.14(+0.26%)
Mar 19, 2019	54.79	55.05	54.34	54.80	109,822	+0.03(+0.05%)
Mar 18, 2019	54.50	54.83	53.70	54.77	118,664	+0.48(+0.88%)
Mar 15, 2019	54.36	55.03	53.92	54.29	305,699	+0.08(+0.14%)
Mar 14, 2019	54.58	54.59	53.61	54.21	105,494	-0.33(-0.60%)
Mar 13, 2019	55.25	55.41	54.44	54.54	181,717	-0.54(-0.97%)
Mar 12, 2019	55.63	55.63	54.55	55.07	128,637	-0.53(-0.95%)
Mar 11, 2019	55.00	56.06	54.72	55.60	98,860	+0.77(+1.40%)
Mar 08, 2019	54.13	55.53	54.06	54.83	163,074	+0.16(+0.30%)
Mar 07, 2019	54.74	55.10	54.00	54.67	116,315	-0.06(-0.11%)
Mar 06, 2019	55.71	55.71	54.22	54.73	161,996	-1.20(-2.14%)
Mar 05, 2019	56.84	56.84	55.79	55.93	81,416	-0.79(-1.39%)
Mar 04, 2019	57.61	57.61	56.60	56.71	131,215	-0.65(-1.14%)
Mar 01, 2019	56.91	57.48	56.45	57.36	103,916	+0.97(+1.72%)
Feb 28, 2019	57.30	57.38	56.29	56.40	98,768	-0.95(-1.65%)
Feb 27, 2019	57.17	57.48	56.72	57.34	78,827	+0.05(+0.08%)
Feb 26, 2019	58.00	58.39	57.22	57.30	57,870	-0.64(-1.11%)
Feb 25, 2019	58.20	58.68	57.88	57.94	87,267	+0.01(+0.02%)
Feb 22, 2019	58.58	58.86	57.63	57.93	77,087	-0.44(-0.75%)
Feb 21, 2019	58.09	58.42	57.34	58.37	75,821	+0.26(+0.44%)
Feb 20, 2019	57.38	58.33	56.93	58.11	114,562	+0.73(+1.27%)
Feb 19, 2019	57.31	58.43	57.27	57.38	130,731	-0.13(-0.23%)
Feb 15, 2019	56.62	57.57	56.62	57.52	96,332	+1.10(+1.95%)
Feb 14, 2019	56.08	56.87	56.08	56.42	157,224	+0.21(+0.37%)
Feb 13, 2019	56.40	56.65	56.03	56.21	69,243	-0.14(-0.25%)
Feb 12, 2019	56.94	56.94	56.13	56.35	75,186	-0.27(-0.47%)
Feb 11, 2019	57.08	57.34	56.03	56.62	140,654	-0.16(-0.29%)
Feb 08, 2019	56.63	57.12	56.41	56.78	141,518	+0.19(+0.34%)
Feb 07, 2019	55.19	56.82	55.19	56.59	180,230	+0.83(+1.49%)
Feb 06, 2019	54.56	56.06	53.89	55.76	97,531	+1.48(+2.73%)
Feb 05, 2019	52.61	54.87	51.48	54.28	190,820	+2.72(+5.27%)
Feb 04, 2019	50.83	51.64	50.29	51.56	125,907	+0.89(+1.75%)

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.