Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	53.94	53.94	53.94	53.94	675,722	+0.01(+0.03%)
Apr 29, 2019	53.93	53.94	53.93	53.93	436,222	+0.02(+0.03%)
Apr 26, 2019	53.92	53.93	53.91	53.91	520,065	-0.01(-0.01%)
Apr 25, 2019	53.91	53.92	53.91	53.92	799,404	+0.02(+0.03%)
Apr 24, 2019	53.89	53.90	53.89	53.90	396,969	+0.02(+0.03%)
Apr 23, 2019	53.90	53.90	53.89	53.89	626,372	-0.01(-0.02%)
Apr 22, 2019	53.89	53.90	53.89	53.89	473,141	+0.00(+0.01%)
Apr 18, 2019	53.89	53.89	53.88	53.89	497,773	+0.01(+0.02%)
Apr 17, 2019	53.87	53.89	53.87	53.88	744,956	+0.01(+0.03%)
Apr 16, 2019	53.86	53.87	53.85	53.87	731,019	+0.01(+0.02%)
Apr 15, 2019	53.86	53.87	53.86	53.86	438,620	+0.00(+0.01%)
Apr 12, 2019	53.85	53.86	53.85	53.85	779,540	+0.00(+0.01%)
Apr 11, 2019	53.84	53.85	53.84	53.85	800,405	+0.02(+0.03%)
Apr 10, 2019	53.84	53.85	53.83	53.83	818,788	-0.00(-0.01%)
Apr 09, 2019	53.84	53.84	53.83	53.84	537,694	+0.00(+0.00%)
Apr 08, 2019	53.83	53.84	53.83	53.84	591,620	+0.01(+0.03%)
Apr 05, 2019	53.82	53.83	53.82	53.82	925,774	+0.01(+0.02%)
Apr 04, 2019	53.82	53.82	53.81	53.81	685,660	+0.01(+0.02%)
Apr 03, 2019	53.82	53.82	53.80	53.80	2,062,237	-0.01(-0.02%)
Apr 02, 2019	53.81	53.82	53.80	53.81	1,214,758	+0.00(+0.00%)
Apr 01, 2019	53.80	53.82	53.80	53.81	1,978,140	+0.00(+0.00%)
Mar 29, 2019	53.81	53.81	53.80	53.81	825,350	+0.01(+0.03%)
Mar 28, 2019	53.81	53.82	53.80	53.80	1,278,553	+0.00(+0.00%)
Mar 27, 2019	53.80	53.80	53.79	53.80	659,185	+0.00(+0.00%)
Mar 26, 2019	53.80	53.81	53.79	53.80	1,339,319	+0.00(+0.00%)
Mar 25, 2019	53.77	53.80	53.77	53.80	859,915	+0.03(+0.05%)
Mar 22, 2019	53.76	53.77	53.75	53.77	832,669	+0.01(+0.02%)
Mar 21, 2019	53.76	53.76	53.75	53.76	610,454	+0.01(+0.02%)
Mar 20, 2019	53.75	53.75	53.75	53.75	435,956	+0.02(+0.03%)
Mar 19, 2019	53.75	53.75	53.74	53.74	844,310	+0.00(+0.00%)
Mar 18, 2019	53.75	53.75	53.74	53.74	534,832	+0.00(+0.00%)
Mar 15, 2019	53.74	53.75	53.72	53.74	876,899	+0.01(+0.02%)
Mar 14, 2019	53.72	53.74	53.72	53.73	708,929	+0.01(+0.02%)
Mar 13, 2019	53.73	53.74	53.72	53.72	702,330	+0.00(+0.01%)
Mar 12, 2019	53.72	53.73	53.71	53.71	743,494	+0.00(+0.01%)
Mar 11, 2019	53.72	53.73	53.71	53.71	381,509	+0.00(+0.00%)
Mar 08, 2019	53.71	53.72	53.70	53.71	1,000,989	+0.00(+0.00%)
Mar 07, 2019	53.70	53.71	53.69	53.71	645,561	+0.01(+0.02%)
Mar 06, 2019	53.69	53.70	53.68	53.70	1,018,711	+0.01(+0.02%)
Mar 05, 2019	53.69	53.70	53.68	53.69	932,680	+0.01(+0.02%)
Mar 04, 2019	53.69	53.69	53.67	53.68	987,743	+0.00(+0.00%)
Mar 01, 2019	53.68	53.68	53.67	53.68	3,176,428	+0.01(+0.02%)
Feb 28, 2019	53.67	53.68	53.66	53.67	1,133,183	+0.03(+0.06%)
Feb 27, 2019	53.65	53.66	53.64	53.64	519,529	+0.01(+0.02%)
Feb 26, 2019	53.66	53.66	53.63	53.63	1,316,911	-0.01(-0.02%)
Feb 25, 2019	53.65	53.65	53.63	53.64	1,120,511	+0.01(+0.02%)
Feb 22, 2019	53.64	53.64	53.63	53.63	1,124,760	+0.01(+0.02%)
Feb 21, 2019	53.64	53.64	53.62	53.62	695,757	-0.01(-0.02%)
Feb 20, 2019	53.62	53.64	53.62	53.63	680,744	+0.01(+0.02%)
Feb 19, 2019	53.63	53.63	53.62	53.62	984,257	+0.01(+0.02%)
Feb 15, 2019	53.62	53.62	53.60	53.62	955,973	+0.01(+0.02%)
Feb 14, 2019	53.61	53.62	53.60	53.61	639,772	+0.02(+0.03%)
Feb 13, 2019	53.60	53.61	53.58	53.59	1,064,414	+0.00(+0.00%)
Feb 12, 2019	53.60	53.61	53.59	53.59	735,006	+0.00(+0.00%)
Feb 11, 2019	53.59	53.61	53.58	53.59	837,592	+0.02(+0.03%)
Feb 08, 2019	53.58	53.60	53.57	53.57	794,574	-0.01(-0.02%)
Feb 07, 2019	53.56	53.58	53.55	53.58	1,730,046	+0.02(+0.03%)
Feb 06, 2019	53.56	53.56	53.54	53.56	1,165,296	+0.02(+0.03%)
Feb 05, 2019	53.55	53.57	53.54	53.54	1,300,058	-0.02(-0.03%)
Feb 04, 2019	53.53	53.56	53.53	53.56	2,156,019	+0.03(+0.05%)

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.