Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.38	57.65	57.09	57.40	6,394,817	-0.18(-0.31%)
Apr 29, 2019	57.52	57.66	57.45	57.58	2,411,746	+0.14(+0.25%)
Apr 26, 2019	57.34	57.49	57.03	57.43	3,462,520	+0.27(+0.47%)
Apr 25, 2019	56.95	57.19	56.65	57.16	3,346,445	-0.28(-0.49%)
Apr 24, 2019	58.04	58.04	57.32	57.44	7,536,627	-0.76(-1.30%)
Apr 23, 2019	57.98	58.37	57.96	58.20	8,492,476	+0.03(+0.05%)
Apr 22, 2019	57.97	58.21	57.75	58.17	4,521,048	-0.46(-0.79%)
Apr 18, 2019	58.59	58.74	58.33	58.63	6,864,172	+0.02(+0.03%)
Apr 17, 2019	58.91	58.96	58.48	58.62	8,408,987	+0.14(+0.23%)
Apr 16, 2019	58.53	58.59	58.26	58.48	3,301,797	+0.66(+1.13%)
Apr 15, 2019	58.34	58.34	57.58	57.83	5,532,218	-0.94(-1.59%)
Apr 12, 2019	58.77	58.93	58.62	58.76	5,726,931	+0.88(+1.51%)
Apr 11, 2019	58.10	58.13	57.75	57.88	4,000,965	-0.81(-1.39%)
Apr 10, 2019	58.65	58.74	58.39	58.70	3,042,034	+0.13(+0.22%)
Apr 09, 2019	58.62	58.74	58.50	58.57	3,964,262	-0.03(-0.05%)
Apr 08, 2019	58.50	58.72	58.21	58.60	5,204,152	-0.06(-0.11%)
Apr 05, 2019	58.30	58.67	58.23	58.66	5,183,765	+0.66(+1.14%)
Apr 04, 2019	57.55	58.06	57.47	58.00	5,835,499	+0.59(+1.02%)
Apr 03, 2019	57.58	57.97	57.30	57.41	8,388,022	+0.38(+0.67%)
Apr 02, 2019	57.17	57.22	56.90	57.03	3,957,737	-0.21(-0.36%)
Apr 01, 2019	57.17	57.38	56.92	57.24	5,262,731	+0.83(+1.47%)
Mar 29, 2019	56.10	56.52	55.90	56.41	11,795,611	+1.06(+1.91%)
Mar 28, 2019	55.26	55.44	54.96	55.35	3,430,821	+0.33(+0.61%)
Mar 27, 2019	55.09	55.34	54.84	55.02	6,153,202	-0.05(-0.08%)
Mar 26, 2019	55.14	55.34	54.81	55.06	3,301,864	-0.01(-0.02%)
Mar 25, 2019	54.63	55.22	54.62	55.07	5,768,302	+0.09(+0.16%)
Mar 22, 2019	55.84	55.96	54.95	54.98	9,209,262	-1.74(-3.07%)
Mar 21, 2019	56.00	56.73	55.93	56.73	9,687,234	+0.08(+0.14%)
Mar 20, 2019	56.48	57.14	55.98	56.65	13,076,552	-0.16(-0.29%)
Mar 19, 2019	56.84	57.02	56.58	56.81	5,885,388	+0.18(+0.32%)
Mar 18, 2019	56.64	56.76	56.40	56.63	3,713,892	+0.76(+1.36%)
Mar 15, 2019	55.67	56.00	55.57	55.87	3,679,543	+0.71(+1.29%)
Mar 14, 2019	55.24	55.28	54.88	55.16	4,348,839	-0.34(-0.62%)
Mar 13, 2019	55.62	55.78	55.46	55.50	5,856,234	-0.22(-0.39%)
Mar 12, 2019	55.71	55.77	55.38	55.72	3,970,742	+0.47(+0.85%)
Mar 11, 2019	54.72	55.36	54.66	55.25	3,267,601	+1.38(+2.57%)
Mar 08, 2019	53.55	53.96	53.41	53.86	6,666,074	-0.97(-1.76%)
Mar 07, 2019	55.72	55.72	54.69	54.83	9,865,842	-1.55(-2.74%)
Mar 06, 2019	56.73	56.84	56.33	56.38	7,638,433	-0.42(-0.75%)
Mar 05, 2019	56.38	56.96	56.27	56.80	5,551,001	+0.90(+1.62%)
Mar 04, 2019	56.09	56.23	55.25	55.90	8,630,971	+0.59(+1.06%)
Mar 01, 2019	55.62	55.65	55.10	55.31	7,583,304	+0.45(+0.82%)
Feb 28, 2019	54.96	55.06	54.62	54.86	8,546,003	-0.36(-0.65%)
Feb 27, 2019	55.25	55.41	54.95	55.22	5,551,014	-0.66(-1.18%)
Feb 26, 2019	55.44	56.01	55.35	55.88	8,142,413	-0.19(-0.34%)
Feb 25, 2019	56.07	56.31	55.94	56.07	6,855,742	+1.01(+1.84%)
Feb 22, 2019	54.83	55.06	54.61	55.06	4,491,305	+1.04(+1.92%)
Feb 21, 2019	54.29	54.30	53.83	54.02	3,657,994	-0.12(-0.22%)
Feb 20, 2019	54.06	54.53	53.99	54.13	5,868,790	+0.33(+0.62%)
Feb 19, 2019	53.12	53.96	53.10	53.80	4,419,410	+0.67(+1.26%)
Feb 15, 2019	53.29	53.38	52.92	53.13	5,394,259	-0.37(-0.69%)
Feb 14, 2019	53.37	53.69	53.09	53.50	8,727,367	-0.26(-0.49%)
Feb 13, 2019	54.13	54.21	53.68	53.76	5,511,627	+0.30(+0.56%)
Feb 12, 2019	53.66	53.79	53.44	53.47	9,212,044	+0.20(+0.37%)
Feb 11, 2019	53.56	53.66	53.24	53.27	3,732,429	+0.16(+0.31%)
Feb 08, 2019	52.84	53.18	52.60	53.10	4,948,592	+0.05(+0.10%)
Feb 07, 2019	53.34	53.66	52.50	53.05	4,801,025	-0.79(-1.46%)
Feb 06, 2019	54.46	54.46	53.70	53.84	4,877,719	-0.56(-1.03%)
Feb 05, 2019	53.74	54.47	53.59	54.40	4,513,046	+0.98(+1.83%)
Feb 04, 2019	53.14	53.53	53.12	53.42	3,320,069	+0.15(+0.29%)

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.