Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.68	54.72	54.68	54.72	482,307	+0.03(+0.05%)
Apr 29, 2019	54.69	54.70	54.67	54.70	380,158	-0.01(-0.02%)
Apr 26, 2019	54.70	54.71	54.69	54.70	763,398	+0.05(+0.08%)
Apr 25, 2019	54.66	54.67	54.65	54.66	373,692	+0.00(+0.01%)
Apr 24, 2019	54.64	54.67	54.64	54.65	246,505	+0.04(+0.07%)
Apr 23, 2019	54.60	54.62	54.60	54.61	299,330	+0.03(+0.05%)
Apr 22, 2019	54.59	54.59	54.58	54.59	303,748	+0.02(+0.03%)
Apr 18, 2019	54.57	54.59	54.57	54.57	355,361	+0.00(+0.00%)
Apr 17, 2019	54.54	54.57	54.54	54.57	385,342	+0.03(+0.05%)
Apr 16, 2019	54.55	54.56	54.53	54.54	637,896	-0.03(-0.05%)
Apr 15, 2019	54.54	54.57	54.54	54.57	1,102,329	+0.03(+0.05%)
Apr 12, 2019	54.54	54.55	54.53	54.54	630,441	-0.05(-0.08%)
Apr 11, 2019	54.60	54.60	54.58	54.59	345,354	-0.03(-0.05%)
Apr 10, 2019	54.59	54.61	54.59	54.61	251,844	+0.04(+0.07%)
Apr 09, 2019	54.58	54.60	54.57	54.58	253,288	+0.04(+0.07%)
Apr 08, 2019	54.57	54.58	54.54	54.54	1,562,268	-0.02(-0.03%)
Apr 05, 2019	54.55	54.57	54.54	54.56	5,167,430	-0.01(-0.02%)
Apr 04, 2019	54.58	54.58	54.56	54.57	467,757	+0.01(+0.02%)
Apr 03, 2019	54.58	54.58	54.55	54.56	569,219	-0.03(-0.05%)
Apr 02, 2019	54.58	54.60	54.58	54.59	473,835	+0.04(+0.07%)
Apr 01, 2019	54.60	54.61	54.54	54.55	945,519	-0.05(-0.09%)
Mar 29, 2019	54.61	54.62	54.58	54.60	1,457,937	-0.05(-0.10%)
Mar 28, 2019	54.65	54.66	54.63	54.65	1,057,381	-0.01(-0.02%)
Mar 27, 2019	54.65	54.68	54.65	54.66	744,022	+0.04(+0.07%)
Mar 26, 2019	54.61	54.64	54.59	54.63	1,680,345	+0.01(+0.02%)
Mar 25, 2019	54.57	54.65	54.56	54.62	640,561	+0.07(+0.13%)
Mar 22, 2019	54.51	54.57	54.50	54.55	901,209	+0.07(+0.13%)
Mar 21, 2019	54.48	54.49	54.46	54.47	662,514	+0.01(+0.02%)
Mar 20, 2019	54.40	54.48	54.39	54.46	521,596	+0.07(+0.13%)
Mar 19, 2019	54.39	54.40	54.37	54.39	391,155	-0.01(-0.02%)
Mar 18, 2019	54.40	54.41	54.38	54.40	780,028	+0.01(+0.02%)
Mar 15, 2019	54.39	54.41	54.38	54.39	1,116,663	+0.01(+0.02%)
Mar 14, 2019	54.38	54.39	54.37	54.38	1,397,211	+0.01(+0.02%)
Mar 13, 2019	54.36	54.37	54.35	54.37	486,226	+0.01(+0.02%)
Mar 12, 2019	54.35	54.37	54.35	54.37	685,118	+0.04(+0.07%)
Mar 11, 2019	54.35	54.36	54.33	54.33	668,367	-0.03(-0.05%)
Mar 08, 2019	54.34	54.37	54.33	54.36	515,783	+0.01(+0.02%)
Mar 07, 2019	54.32	54.35	54.32	54.35	448,215	+0.05(+0.10%)
Mar 06, 2019	54.25	54.29	54.25	54.29	3,097,913	+0.05(+0.10%)
Mar 05, 2019	54.24	54.26	54.22	54.24	8,427,336	-0.01(-0.02%)
Mar 04, 2019	54.23	54.26	54.22	54.25	6,313,816	+0.03(+0.05%)
Mar 01, 2019	54.26	54.26	54.22	54.22	1,028,910	-0.04(-0.08%)
Feb 28, 2019	54.27	54.28	54.25	54.27	1,334,066	+0.00(+0.00%)
Feb 27, 2019	54.28	54.28	54.26	54.27	598,457	-0.04(-0.07%)
Feb 26, 2019	54.29	54.30	54.27	54.30	588,486	+0.05(+0.08%)
Feb 25, 2019	54.27	54.27	54.25	54.26	810,756	-0.03(-0.05%)
Feb 22, 2019	54.26	54.29	54.26	54.28	1,907,286	+0.05(+0.10%)
Feb 21, 2019	54.24	54.25	54.23	54.23	615,479	-0.02(-0.03%)
Feb 20, 2019	54.27	54.27	54.25	54.25	1,231,086	-0.02(-0.03%)
Feb 19, 2019	54.27	54.27	54.25	54.27	831,067	+0.04(+0.07%)
Feb 15, 2019	54.23	54.24	54.23	54.23	1,027,034	-0.02(-0.03%)
Feb 14, 2019	54.25	54.26	54.23	54.25	449,241	+0.06(+0.12%)
Feb 13, 2019	54.20	54.21	54.18	54.18	1,153,910	-0.05(-0.08%)
Feb 12, 2019	54.24	54.24	54.22	54.23	794,171	-0.01(-0.02%)
Feb 11, 2019	54.24	54.25	54.22	54.24	2,417,081	-0.02(-0.03%)
Feb 08, 2019	54.25	54.27	54.25	54.26	965,394	+0.04(+0.07%)
Feb 07, 2019	54.21	54.24	54.20	54.22	889,376	+0.04(+0.07%)
Feb 06, 2019	54.19	54.20	54.17	54.18	907,504	+0.02(+0.03%)
Feb 05, 2019	54.17	54.17	54.16	54.17	2,863,650	+0.03(+0.05%)
Feb 04, 2019	54.17	54.17	54.14	54.14	9,570,275	-0.05(-0.10%)

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.