Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	65.14	66.04	64.64	65.70	3,259,590	+0.71(+1.09%)
Apr 29, 2019	64.83	65.24	64.53	64.99	1,828,640	+0.03(+0.05%)
Apr 26, 2019	64.60	65.03	64.15	64.95	2,229,893	+0.47(+0.73%)
Apr 25, 2019	64.43	64.78	64.18	64.48	1,746,855	-0.12(-0.19%)
Apr 24, 2019	65.26	65.58	63.50	64.60	4,272,604	-0.60(-0.93%)
Apr 23, 2019	63.90	65.52	63.90	65.21	4,144,762	+1.40(+2.20%)
Apr 22, 2019	64.36	64.49	63.61	63.80	2,685,342	-0.56(-0.87%)
Apr 18, 2019	64.31	64.79	63.97	64.36	2,321,349	+0.18(+0.29%)
Apr 17, 2019	63.53	64.84	63.46	64.18	3,093,350	+1.07(+1.69%)
Apr 16, 2019	62.60	63.26	62.42	63.11	2,029,802	+0.57(+0.91%)
Apr 15, 2019	62.01	62.67	61.83	62.54	2,071,398	+0.50(+0.80%)
Apr 12, 2019	62.16	62.41	61.54	62.04	3,668,191	-0.29(-0.46%)
Apr 11, 2019	61.96	62.47	61.91	62.33	1,624,894	+0.46(+0.74%)
Apr 10, 2019	61.03	62.02	60.81	61.88	1,699,082	+0.95(+1.55%)
Apr 09, 2019	61.48	61.70	60.77	60.93	2,076,489	-0.76(-1.23%)
Apr 08, 2019	61.17	61.81	60.98	61.69	2,206,330	+0.56(+0.92%)
Apr 05, 2019	61.40	61.53	60.89	61.13	2,356,059	-0.20(-0.33%)
Apr 04, 2019	60.47	61.65	60.11	61.33	2,742,009	+0.96(+1.60%)
Apr 03, 2019	60.66	61.03	60.18	60.37	2,908,875	-0.29(-0.48%)
Apr 02, 2019	61.20	61.35	60.65	60.66	3,029,553	-0.39(-0.63%)
Apr 01, 2019	60.87	61.05	60.22	61.05	3,168,842	+0.24(+0.39%)
Mar 29, 2019	60.42	60.91	60.05	60.81	2,529,952	+0.47(+0.78%)
Mar 28, 2019	59.62	60.66	59.62	60.34	2,643,231	+0.78(+1.31%)
Mar 27, 2019	59.49	59.92	58.88	59.56	2,083,623	+0.13(+0.22%)
Mar 26, 2019	59.34	59.78	58.99	59.42	1,983,124	+0.34(+0.58%)
Mar 25, 2019	58.28	59.53	57.87	59.08	3,582,440	+0.74(+1.28%)
Mar 22, 2019	58.33	58.67	57.87	58.34	1,715,522	+0.08(+0.14%)
Mar 21, 2019	56.91	58.63	56.80	58.26	3,348,190	+1.44(+2.53%)
Mar 20, 2019	57.55	57.65	56.46	56.82	4,584,580	-0.78(-1.35%)
Mar 19, 2019	57.24	57.76	57.16	57.60	3,260,029	+0.39(+0.67%)
Mar 18, 2019	57.13	57.74	56.97	57.22	2,368,717	+0.10(+0.17%)
Mar 15, 2019	56.90	57.80	56.67	57.12	5,445,712	+0.30(+0.52%)
Mar 14, 2019	56.36	56.88	56.36	56.82	2,415,081	+0.39(+0.68%)
Mar 13, 2019	56.05	56.83	55.93	56.44	2,289,566	+0.55(+0.99%)
Mar 12, 2019	56.32	56.43	55.65	55.89	2,916,196	-0.36(-0.64%)
Mar 11, 2019	54.98	56.25	54.83	56.25	2,861,133	+1.26(+2.29%)
Mar 08, 2019	56.04	56.31	54.81	54.98	3,612,815	-1.16(-2.07%)
Mar 07, 2019	55.61	56.39	55.23	56.15	4,442,867	+0.50(+0.90%)
Mar 06, 2019	56.11	56.30	55.50	55.65	2,884,067	-0.38(-0.67%)
Mar 05, 2019	54.78	56.31	54.50	56.03	4,007,014	+1.50(+2.75%)
Mar 04, 2019	54.67	54.93	53.90	54.53	4,432,158	+0.06(+0.11%)
Mar 01, 2019	54.13	54.79	54.13	54.47	4,413,087	+0.46(+0.86%)
Feb 28, 2019	53.88	54.17	53.54	54.00	2,798,288	+0.34(+0.63%)
Feb 27, 2019	53.58	53.81	53.09	53.67	3,374,779	-0.10(-0.19%)
Feb 26, 2019	54.36	55.19	53.76	53.77	3,349,467	-0.48(-0.88%)
Feb 25, 2019	55.42	55.45	53.88	54.25	3,323,095	-0.87(-1.58%)
Feb 22, 2019	54.27	55.16	54.06	55.12	3,263,644	+0.23(+0.41%)
Feb 21, 2019	55.20	55.40	54.21	54.89	3,283,899	-0.47(-0.85%)
Feb 20, 2019	54.78	55.65	54.67	55.36	3,164,257	+0.57(+1.05%)
Feb 19, 2019	54.37	55.32	54.15	54.79	4,412,311	+0.29(+0.53%)
Feb 15, 2019	53.66	54.81	53.55	54.50	3,641,473	+1.24(+2.34%)
Feb 14, 2019	52.63	53.64	52.48	53.26	2,647,051	+0.43(+0.81%)
Feb 13, 2019	53.49	53.67	52.59	52.83	2,672,437	-0.60(-1.12%)
Feb 12, 2019	51.97	53.71	51.88	53.43	3,725,966	+1.70(+3.28%)
Feb 11, 2019	51.54	52.44	51.26	51.73	3,802,282	+0.12(+0.24%)
Feb 08, 2019	51.86	52.34	50.92	51.61	6,246,300	-0.72(-1.38%)
Feb 07, 2019	52.50	53.85	50.66	52.33	5,896,131	-0.68(-1.28%)
Feb 06, 2019	53.74	53.95	52.93	53.01	3,388,022	-0.69(-1.28%)
Feb 05, 2019	53.88	53.93	52.71	53.70	4,674,489	-0.08(-0.15%)
Feb 04, 2019	54.02	54.17	53.57	53.78	1,728,143	-0.12(-0.23%)

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.