Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.26	57.50	55.85	56.15	4,905,846	-1.04(-1.82%)
Apr 29, 2019	57.39	57.45	56.83	57.20	3,283,532	+0.01(+0.01%)
Apr 26, 2019	56.15	57.43	55.38	57.19	4,263,936	+0.62(+1.10%)
Apr 25, 2019	57.92	58.06	56.04	56.56	5,464,874	-1.31(-2.27%)
Apr 24, 2019	59.68	59.87	57.84	57.88	6,796,564	-1.74(-2.91%)
Apr 23, 2019	56.86	59.95	56.39	59.61	20,387,058	+6.34(+11.91%)
Apr 22, 2019	55.11	55.11	52.93	53.27	6,453,868	-2.31(-4.15%)
Apr 18, 2019	55.28	55.98	54.81	55.58	2,588,547	+0.43(+0.77%)
Apr 17, 2019	55.88	56.17	55.13	55.15	3,116,175	-0.51(-0.92%)
Apr 16, 2019	54.72	55.85	54.72	55.66	3,062,860	+0.45(+0.82%)
Apr 15, 2019	55.09	55.56	54.76	55.21	2,796,484	+0.14(+0.26%)
Apr 12, 2019	55.73	56.13	54.82	55.07	2,839,627	-0.34(-0.61%)
Apr 11, 2019	56.70	57.00	55.32	55.41	3,053,390	-1.07(-1.89%)
Apr 10, 2019	57.49	58.41	56.12	56.48	4,097,232	-0.74(-1.30%)
Apr 09, 2019	57.17	57.68	57.03	57.22	2,415,804	-0.28(-0.49%)
Apr 08, 2019	57.00	58.11	56.75	57.50	3,218,277	+0.64(+1.13%)
Apr 05, 2019	58.02	58.63	56.83	56.86	3,619,078	-1.15(-1.99%)
Apr 04, 2019	56.36	58.03	56.25	58.02	3,161,787	+1.93(+3.45%)
Apr 03, 2019	56.26	56.79	55.92	56.08	2,577,121	+0.11(+0.20%)
Apr 02, 2019	55.59	56.20	55.36	55.97	2,807,634	+0.52(+0.94%)
Apr 01, 2019	54.74	55.51	54.58	55.45	3,169,735	+1.14(+2.09%)
Mar 29, 2019	54.91	55.03	54.04	54.31	3,379,520	-0.23(-0.42%)
Mar 28, 2019	55.84	56.47	54.51	54.54	3,960,827	-0.69(-1.26%)
Mar 27, 2019	54.58	56.02	54.58	55.24	3,686,737	+0.82(+1.51%)
Mar 26, 2019	54.78	55.49	53.97	54.42	3,079,601	+0.13(+0.25%)
Mar 25, 2019	52.76	55.05	52.73	54.28	3,507,590	+1.34(+2.54%)
Mar 22, 2019	54.01	54.23	52.79	52.94	3,193,394	-1.10(-2.03%)
Mar 21, 2019	53.58	54.15	53.42	54.04	3,604,701	+0.28(+0.51%)
Mar 20, 2019	54.42	54.71	53.44	53.76	2,243,161	-0.82(-1.50%)
Mar 19, 2019	54.35	55.02	54.24	54.58	3,296,618	+0.53(+0.98%)
Mar 18, 2019	53.18	54.15	52.93	54.05	2,893,596	+0.88(+1.66%)
Mar 15, 2019	53.61	53.84	52.86	53.17	5,978,930	-0.38(-0.72%)
Mar 14, 2019	53.20	53.77	52.78	53.55	3,195,253	-0.09(-0.18%)
Mar 13, 2019	54.62	54.62	53.33	53.65	4,528,575	-0.87(-1.59%)
Mar 12, 2019	54.69	54.74	53.77	54.51	3,397,295	+0.12(+0.22%)
Mar 11, 2019	53.01	54.43	53.00	54.40	3,338,021	+1.39(+2.63%)
Mar 08, 2019	53.47	53.47	52.12	53.00	4,374,465	-0.94(-1.74%)
Mar 07, 2019	54.57	55.23	53.79	53.94	4,243,047	-0.82(-1.50%)
Mar 06, 2019	56.31	56.70	54.33	54.76	5,321,381	-1.02(-1.84%)
Mar 05, 2019	52.84	56.22	52.52	55.79	14,166,935	+3.80(+7.31%)
Mar 04, 2019	53.52	53.58	51.93	51.99	6,975,255	-1.27(-2.39%)
Mar 01, 2019	53.49	54.39	53.21	53.26	4,591,948	+0.45(+0.84%)
Feb 28, 2019	53.08	53.29	52.10	52.82	6,506,092	-0.25(-0.47%)
Feb 27, 2019	51.91	53.24	51.81	53.07	5,257,569	+1.27(+2.45%)
Feb 26, 2019	51.71	52.42	51.14	51.80	4,069,890	+0.29(+0.56%)
Feb 25, 2019	50.64	52.11	50.61	51.51	6,743,038	+1.17(+2.31%)
Feb 22, 2019	50.92	50.94	50.07	50.35	3,818,803	-0.66(-1.30%)
Feb 21, 2019	51.38	51.85	50.89	51.01	2,342,381	-0.18(-0.35%)
Feb 20, 2019	51.87	52.18	51.14	51.19	2,537,892	-0.62(-1.19%)
Feb 19, 2019	51.61	52.10	51.38	51.81	3,951,915	+0.24(+0.47%)
Feb 15, 2019	51.94	51.96	51.13	51.57	3,252,529	-0.08(-0.15%)
Feb 14, 2019	51.32	52.17	50.68	51.64	3,690,048	-0.38(-0.72%)
Feb 13, 2019	51.84	52.23	50.75	52.02	3,306,770	+0.31(+0.59%)
Feb 12, 2019	50.78	52.17	50.63	51.71	4,244,202	+1.37(+2.72%)
Feb 11, 2019	50.84	50.84	49.27	50.35	5,178,401	-0.38(-0.76%)
Feb 08, 2019	51.83	51.90	50.49	50.73	4,891,387	-1.31(-2.52%)
Feb 07, 2019	52.03	52.58	51.65	52.04	3,784,099	-0.22(-0.42%)
Feb 06, 2019	52.97	53.15	52.04	52.26	2,663,033	-1.02(-1.92%)
Feb 05, 2019	52.69	53.72	52.60	53.29	3,583,401	+0.81(+1.54%)
Feb 04, 2019	52.11	52.66	51.64	52.48	4,284,336	+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.