Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	55.77	55.86	54.90	55.66	1,695,785	-0.02(-0.04%)
Apr 29, 2019	55.93	56.17	55.66	55.68	1,067,386	-0.44(-0.78%)
Apr 26, 2019	55.45	56.13	55.02	56.12	1,673,100	+0.95(+1.72%)
Apr 25, 2019	55.40	55.75	54.35	55.17	2,536,219	-0.57(-1.02%)
Apr 24, 2019	56.40	56.45	55.71	55.74	1,718,285	-0.66(-1.17%)
Apr 23, 2019	56.37	56.64	56.23	56.40	1,350,106	+0.20(+0.36%)
Apr 22, 2019	55.64	56.23	55.42	56.20	1,380,941	+0.24(+0.43%)
Apr 18, 2019	55.59	55.99	55.04	55.96	1,761,200	+0.44(+0.79%)
Apr 17, 2019	56.15	56.20	55.01	55.52	2,625,429	-0.13(-0.23%)
Apr 16, 2019	55.67	56.01	55.50	55.65	2,188,727	+0.15(+0.27%)
Apr 15, 2019	55.58	55.61	54.39	55.50	1,899,539	+0.35(+0.63%)
Apr 12, 2019	54.51	55.24	54.46	55.15	1,748,100	+1.21(+2.24%)
Apr 11, 2019	53.77	54.01	53.59	53.94	1,343,298	+0.55(+1.03%)
Apr 10, 2019	52.90	53.44	52.73	53.39	1,388,298	+0.71(+1.35%)
Apr 09, 2019	53.25	53.42	52.51	52.68	1,751,867	-0.96(-1.79%)
Apr 08, 2019	53.44	53.70	53.23	53.64	1,590,520	+0.14(+0.26%)
Apr 05, 2019	53.31	53.52	53.12	53.50	1,685,300	+0.57(+1.08%)
Apr 04, 2019	52.86	53.14	52.50	52.93	1,512,142	+0.23(+0.44%)
Apr 03, 2019	53.34	53.37	52.31	52.70	2,048,616	-0.19(-0.36%)
Apr 02, 2019	52.73	53.00	52.58	52.89	1,263,079	+0.08(+0.15%)
Apr 01, 2019	52.64	52.89	52.42	52.81	1,911,114	+0.45(+0.86%)
Mar 29, 2019	52.02	52.42	51.86	52.36	2,609,300	+0.82(+1.59%)
Mar 28, 2019	51.18	51.63	50.81	51.54	2,578,037	+0.52(+1.02%)
Mar 27, 2019	51.49	51.62	49.94	51.02	3,805,739	-0.37(-0.72%)
Mar 26, 2019	51.00	51.54	50.74	51.39	2,664,951	+1.37(+2.74%)
Mar 25, 2019	50.09	50.57	49.33	50.02	5,250,131	-0.01(-0.02%)
Mar 22, 2019	52.52	52.80	49.83	50.03	9,578,000	-3.08(-5.80%)
Mar 21, 2019	52.38	53.41	52.36	53.11	2,894,248	+0.34(+0.64%)
Mar 20, 2019	53.03	53.60	52.43	52.77	4,291,446	-0.23(-0.43%)
Mar 19, 2019	53.66	53.73	52.62	53.00	3,694,530	-0.24(-0.45%)
Mar 18, 2019	53.12	53.46	52.67	53.24	2,366,537	-0.08(-0.15%)
Mar 15, 2019	52.96	53.65	52.86	53.32	2,347,000	+0.51(+0.97%)
Mar 14, 2019	52.39	52.91	52.33	52.81	1,978,087	+0.43(+0.82%)
Mar 13, 2019	52.29	52.63	52.15	52.38	2,376,200	+0.25(+0.48%)
Mar 12, 2019	51.65	52.15	51.53	52.13	2,937,596	+0.73(+1.42%)
Mar 11, 2019	50.04	51.48	50.04	51.40	2,938,794	+1.83(+3.69%)
Mar 08, 2019	48.92	49.58	48.52	49.57	4,385,000	-0.15(-0.30%)
Mar 07, 2019	50.36	50.41	49.19	49.72	4,405,540	-0.92(-1.82%)
Mar 06, 2019	51.40	51.42	50.49	50.64	3,210,970	-0.76(-1.48%)
Mar 05, 2019	51.65	51.75	50.99	51.40	2,510,116	-0.14(-0.27%)
Mar 04, 2019	52.52	52.82	50.17	51.54	5,967,345	-0.64(-1.23%)
Mar 01, 2019	51.70	52.22	51.22	52.18	3,028,300	+1.14(+2.23%)
Feb 28, 2019	50.98	51.52	50.92	51.04	2,701,180	+0.05(+0.10%)
Feb 27, 2019	50.78	51.22	50.09	50.99	2,980,370	-0.04(-0.08%)
Feb 26, 2019	50.89	51.46	50.72	51.03	2,624,003	-0.23(-0.45%)
Feb 25, 2019	52.40	52.60	51.23	51.26	2,541,740	-0.47(-0.91%)
Feb 22, 2019	51.21	51.79	51.14	51.73	2,582,000	+0.94(+1.85%)
Feb 21, 2019	51.03	51.45	50.36	50.79	4,143,563	-0.31(-0.61%)
Feb 20, 2019	50.30	51.14	50.28	51.10	2,961,130	+0.99(+1.98%)
Feb 19, 2019	49.72	50.44	49.64	50.11	1,661,637	-0.06(-0.12%)
Feb 15, 2019	49.81	50.22	49.62	50.17	2,639,400	+0.84(+1.70%)
Feb 14, 2019	49.21	49.80	48.76	49.33	3,098,928	-0.46(-0.92%)
Feb 13, 2019	49.92	50.03	49.50	49.79	2,326,211	+0.09(+0.18%)
Feb 12, 2019	49.85	50.01	49.57	49.70	2,350,602	+0.41(+0.83%)
Feb 11, 2019	49.36	49.52	48.91	49.29	1,992,816	+0.28(+0.57%)
Feb 08, 2019	48.16	49.05	47.93	49.01	2,566,300	+0.26(+0.53%)
Feb 07, 2019	48.84	49.18	47.72	48.75	3,117,095	-0.80(-1.61%)
Feb 06, 2019	49.63	49.84	49.26	49.55	1,814,545	+0.17(+0.34%)
Feb 05, 2019	49.44	49.96	49.21	49.38	2,302,705	+0.15(+0.30%)
Feb 04, 2019	48.55	49.32	48.40	49.23	2,760,702	+0.80(+1.65%)

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.