Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	53.15	53.69	52.31	52.85	1,912,232	-0.25(-0.47%)
Apr 29, 2019	52.28	53.31	52.28	53.10	2,402,870	+0.65(+1.24%)
Apr 26, 2019	52.00	52.48	51.86	52.45	1,491,200	+0.60(+1.16%)
Apr 25, 2019	51.67	52.12	51.25	51.85	2,158,601	+0.22(+0.43%)
Apr 24, 2019	50.50	51.94	50.49	51.63	3,150,769	+1.25(+2.48%)
Apr 23, 2019	50.09	50.81	49.87	50.38	1,245,149	+0.38(+0.76%)
Apr 22, 2019	50.58	50.74	49.78	50.00	2,528,611	-0.67(-1.32%)
Apr 18, 2019	51.64	51.88	50.32	50.67	1,988,300	-0.74(-1.44%)
Apr 17, 2019	51.24	51.60	50.59	51.41	1,801,716	+0.30(+0.59%)
Apr 16, 2019	52.33	52.90	50.72	51.11	2,114,215	-1.14(-2.18%)
Apr 15, 2019	52.55	52.56	51.85	52.25	1,009,436	-0.44(-0.84%)
Apr 12, 2019	52.94	53.20	52.20	52.69	1,085,000	-0.18(-0.34%)
Apr 11, 2019	53.56	53.56	52.34	52.87	1,304,931	-0.66(-1.23%)
Apr 10, 2019	52.75	53.55	52.01	53.53	1,906,075	-0.34(-0.63%)
Apr 09, 2019	54.19	54.30	53.63	53.87	1,356,110	-0.50(-0.92%)
Apr 08, 2019	53.71	54.99	53.39	54.37	1,577,733	+0.62(+1.15%)
Apr 05, 2019	53.19	53.98	53.19	53.75	1,166,000	+0.68(+1.28%)
Apr 04, 2019	52.99	53.42	52.68	53.07	923,559	+0.21(+0.40%)
Apr 03, 2019	52.64	53.35	52.59	52.86	1,679,833	+0.12(+0.23%)
Apr 02, 2019	53.17	53.39	52.50	52.74	1,515,467	-0.40(-0.75%)
Apr 01, 2019	53.02	53.50	52.55	53.14	1,735,285	+0.15(+0.28%)
Mar 29, 2019	53.05	53.19	52.73	52.99	1,332,100	+0.04(+0.08%)
Mar 28, 2019	53.25	53.67	52.68	52.95	2,465,445	-0.19(-0.36%)
Mar 27, 2019	53.96	54.41	53.02	53.14	1,665,253	-0.89(-1.65%)
Mar 26, 2019	55.05	55.05	53.75	54.03	1,849,612	-0.87(-1.58%)
Mar 25, 2019	55.40	55.81	54.48	54.90	1,757,605	-0.70(-1.26%)
Mar 22, 2019	56.10	56.38	55.37	55.60	1,378,500	-0.61(-1.09%)
Mar 21, 2019	55.53	56.24	55.38	56.21	1,278,771	+0.66(+1.19%)
Mar 20, 2019	57.12	57.12	55.40	55.55	2,098,244	-1.80(-3.14%)
Mar 19, 2019	57.50	57.54	56.93	57.35	653,089	+0.05(+0.09%)
Mar 18, 2019	57.12	57.45	56.85	57.30	542,719	+0.07(+0.12%)
Mar 15, 2019	56.96	57.32	56.81	57.23	922,700	+0.27(+0.47%)
Mar 14, 2019	56.92	57.35	56.67	56.96	1,167,646	-0.41(-0.71%)
Mar 13, 2019	57.20	57.43	56.91	57.37	836,181	+0.30(+0.53%)
Mar 12, 2019	57.49	57.71	57.03	57.07	823,459	-0.33(-0.57%)
Mar 11, 2019	57.07	57.69	57.00	57.40	1,187,819	-0.20(-0.35%)
Mar 08, 2019	56.50	57.73	56.38	57.60	1,152,900	+1.19(+2.11%)
Mar 07, 2019	56.30	56.77	56.03	56.41	1,044,262	+0.10(+0.18%)
Mar 06, 2019	56.39	56.97	56.11	56.31	853,463	+0.01(+0.02%)
Mar 05, 2019	55.87	56.49	55.83	56.30	1,784,400	+0.32(+0.57%)
Mar 04, 2019	56.18	56.35	55.73	55.98	2,005,290	-0.03(-0.05%)
Mar 01, 2019	56.25	56.34	55.22	56.01	698,000	-0.09(-0.16%)
Feb 28, 2019	56.41	56.55	55.82	56.10	1,512,415	-0.46(-0.81%)
Feb 27, 2019	56.14	56.68	56.07	56.56	775,039	+0.04(+0.07%)
Feb 26, 2019	56.63	57.19	56.44	56.52	1,140,054	-0.11(-0.19%)
Feb 25, 2019	56.66	57.68	56.48	56.63	2,132,870	+0.18(+0.32%)
Feb 22, 2019	56.05	57.05	56.04	56.45	1,403,400	+0.32(+0.57%)
Feb 21, 2019	56.22	56.70	55.28	56.13	1,108,454	-0.15(-0.27%)
Feb 20, 2019	57.43	58.22	55.32	56.28	3,153,625	-1.16(-2.02%)
Feb 19, 2019	56.75	57.78	56.21	57.44	2,102,927	+0.65(+1.14%)
Feb 15, 2019	58.14	58.26	56.60	56.79	1,557,700	-1.15(-1.98%)
Feb 14, 2019	58.13	58.29	57.70	57.94	829,073	-0.34(-0.58%)
Feb 13, 2019	58.30	58.48	57.68	58.28	841,027	+0.03(+0.05%)
Feb 12, 2019	58.19	58.35	57.39	58.25	909,515	+0.23(+0.40%)
Feb 11, 2019	58.39	58.69	57.69	58.02	717,182	-0.22(-0.38%)
Feb 08, 2019	57.38	58.57	57.38	58.24	1,379,800	+0.90(+1.57%)
Feb 07, 2019	59.94	60.34	56.88	57.34	4,332,344	-3.37(-5.55%)
Feb 06, 2019	60.94	60.95	59.80	60.71	1,218,774	-0.40(-0.65%)
Feb 05, 2019	61.77	61.77	60.68	61.11	796,697	-0.36(-0.59%)
Feb 04, 2019	60.50	61.49	60.30	61.47	2,038,112	+1.15(+1.91%)

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.