Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.97	58.23	57.32	57.71	13,624,912	-0.27(-0.46%)
Apr 29, 2019	56.89	58.73	56.80	57.98	20,191,776	+1.24(+2.19%)
Apr 26, 2019	56.24	56.80	55.93	56.74	13,098,664	+0.64(+1.14%)
Apr 25, 2019	55.97	56.47	55.63	56.11	10,918,607	-0.08(-0.15%)
Apr 24, 2019	56.32	56.51	55.84	56.19	11,880,195	-0.30(-0.53%)
Apr 23, 2019	56.19	56.57	55.82	56.49	16,176,459	+0.09(+0.16%)
Apr 22, 2019	56.80	56.91	56.33	56.40	16,164,729	-0.47(-0.83%)
Apr 18, 2019	57.15	57.46	56.83	56.87	16,554,572	-0.56(-0.97%)
Apr 17, 2019	57.10	57.75	56.78	57.43	25,123,856	+0.85(+1.50%)
Apr 16, 2019	55.10	56.67	55.01	56.58	22,825,040	+1.58(+2.86%)
Apr 15, 2019	55.01	55.33	54.10	55.00	23,879,850	-0.03(-0.06%)
Apr 12, 2019	54.76	55.76	54.40	55.04	23,567,698	+1.23(+2.29%)
Apr 11, 2019	53.71	54.24	53.31	53.80	13,912,584	+0.32(+0.60%)
Apr 10, 2019	53.45	53.62	52.88	53.48	15,058,923	+0.26(+0.49%)
Apr 09, 2019	53.55	53.55	52.80	53.22	12,520,694	-0.71(-1.32%)
Apr 08, 2019	53.17	53.96	53.08	53.93	12,821,602	+0.42(+0.79%)
Apr 05, 2019	53.82	54.21	53.22	53.51	13,551,555	-0.22(-0.41%)
Apr 04, 2019	52.91	54.04	52.91	53.73	14,597,029	+0.62(+1.17%)
Apr 03, 2019	53.05	53.35	52.68	53.11	14,159,670	+0.52(+0.99%)
Apr 02, 2019	52.44	52.95	52.18	52.59	12,144,626	+0.05(+0.09%)
Apr 01, 2019	51.31	52.76	51.28	52.54	21,726,544	+1.75(+3.44%)
Mar 29, 2019	50.88	51.27	50.58	50.79	16,422,882	+0.20(+0.39%)
Mar 28, 2019	49.75	50.61	49.65	50.59	14,791,250	+1.02(+2.06%)
Mar 27, 2019	50.11	50.33	49.57	49.57	20,038,040	-0.40(-0.80%)
Mar 26, 2019	49.79	50.08	49.41	49.97	18,055,562	+0.73(+1.48%)
Mar 25, 2019	49.78	50.33	49.02	49.25	25,601,242	-0.53(-1.07%)
Mar 22, 2019	51.41	51.62	49.35	49.78	33,721,656	-2.39(-4.58%)
Mar 21, 2019	51.97	52.50	51.36	52.17	22,831,102	-0.32(-0.61%)
Mar 20, 2019	53.27	53.55	52.42	52.49	21,423,782	-1.09(-2.03%)
Mar 19, 2019	54.25	54.55	53.35	53.57	15,586,602	-0.24(-0.46%)
Mar 18, 2019	53.23	54.02	53.23	53.82	19,053,850	+0.60(+1.14%)
Mar 15, 2019	52.37	53.28	52.26	53.22	46,355,056	+0.88(+1.68%)
Mar 14, 2019	51.99	52.46	51.77	52.33	14,937,373	+0.38(+0.72%)
Mar 13, 2019	51.54	52.43	51.43	51.96	16,881,908	+0.69(+1.34%)
Mar 12, 2019	50.86	51.38	50.57	51.27	18,096,290	+0.41(+0.80%)
Mar 11, 2019	51.04	51.40	50.76	50.86	17,350,328	+0.20(+0.40%)
Mar 08, 2019	49.76	50.71	49.60	50.66	17,523,074	+0.13(+0.26%)
Mar 07, 2019	50.64	50.71	49.97	50.53	19,327,388	-0.50(-0.98%)
Mar 06, 2019	51.18	51.48	50.69	51.03	15,569,070	-0.34(-0.67%)
Mar 05, 2019	51.97	51.97	50.54	51.37	22,940,050	-0.67(-1.29%)
Mar 04, 2019	52.68	53.30	51.51	52.04	19,338,948	-0.59(-1.12%)
Mar 01, 2019	52.88	53.62	52.33	52.63	17,610,786	+0.40(+0.77%)
Feb 28, 2019	52.62	52.78	52.11	52.23	17,314,368	-0.34(-0.65%)
Feb 27, 2019	52.44	52.72	51.98	52.57	16,523,956	+0.23(+0.44%)
Feb 26, 2019	52.32	52.79	52.15	52.34	15,816,940	-0.33(-0.64%)
Feb 25, 2019	52.73	53.41	52.61	52.68	15,743,572	+0.32(+0.61%)
Feb 22, 2019	52.76	53.17	52.11	52.36	17,154,956	-0.15(-0.28%)
Feb 21, 2019	52.69	53.01	52.28	52.51	13,102,976	-0.26(-0.50%)
Feb 20, 2019	52.65	52.82	52.36	52.77	12,905,666	+0.21(+0.40%)
Feb 19, 2019	52.02	52.77	51.85	52.55	13,487,340	+0.09(+0.17%)
Feb 15, 2019	51.54	52.71	51.44	52.46	21,938,786	+1.51(+2.96%)
Feb 14, 2019	50.90	51.31	50.14	50.95	15,744,973	-0.51(-0.98%)
Feb 13, 2019	51.67	52.04	51.40	51.46	13,106,982	+0.30(+0.59%)
Feb 12, 2019	50.73	51.70	50.73	51.16	17,561,516	+0.87(+1.72%)
Feb 11, 2019	50.95	50.96	50.14	50.29	17,892,636	-0.33(-0.65%)
Feb 08, 2019	50.72	51.04	49.80	50.62	19,319,446	-0.65(-1.27%)
Feb 07, 2019	51.93	51.94	50.54	51.27	21,938,198	-0.88(-1.69%)
Feb 06, 2019	52.11	52.74	51.88	52.15	16,873,854	+0.07(+0.13%)
Feb 05, 2019	52.40	52.41	51.71	52.09	16,301,823	-0.20(-0.39%)
Feb 04, 2019	51.84	52.29	51.59	52.29	14,065,613	+0.32(+0.61%)

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.