Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.38	54.48	54.33	54.47	7,561	+0.15(+0.27%)
Apr 29, 2019	54.16	54.33	54.08	54.33	5,828	+0.15(+0.28%)
Apr 26, 2019	53.97	54.18	53.97	54.17	3,825	+0.10(+0.19%)
Apr 25, 2019	53.84	54.07	53.84	54.07	668	-0.00(-0.01%)
Apr 24, 2019	54.23	54.32	53.99	54.07	4,039	-0.36(-0.67%)
Apr 23, 2019	54.26	54.52	54.13	54.43	3,730	-0.37(-0.67%)
Apr 22, 2019	54.68	55.06	54.68	54.80	4,859	+0.02(+0.03%)
Apr 18, 2019	55.03	55.04	54.78	54.78	874	-0.27(-0.48%)
Apr 17, 2019	55.34	55.35	55.05	55.05	1,530	-0.16(-0.28%)
Apr 16, 2019	55.25	55.45	55.20	55.20	1,692	+0.29(+0.53%)
Apr 15, 2019	55.08	55.08	54.83	54.91	808	-0.06(-0.11%)
Apr 12, 2019	55.26	55.26	54.94	54.97	2,186	+0.31(+0.57%)
Apr 11, 2019	54.76	54.77	54.66	54.66	1,992	-0.31(-0.56%)
Apr 10, 2019	54.85	54.97	54.73	54.97	2,684	+0.30(+0.55%)
Apr 09, 2019	54.83	54.83	54.52	54.67	4,124	-0.46(-0.84%)
Apr 08, 2019	55.05	55.28	55.05	55.13	934	-0.02(-0.03%)
Apr 05, 2019	55.05	55.15	55.05	55.15	2,841	+0.33(+0.59%)
Apr 04, 2019	54.76	54.82	54.75	54.82	2,545	-0.35(-0.64%)
Apr 03, 2019	54.98	55.23	54.98	55.18	1,529	+0.54(+0.99%)
Apr 02, 2019	54.54	54.64	54.53	54.64	20,203	-0.01(-0.02%)
Apr 01, 2019	54.22	54.88	54.22	54.65	5,647	+0.67(+1.24%)
Mar 29, 2019	54.25	54.25	53.90	53.98	9,728	+0.43(+0.80%)
Mar 28, 2019	53.68	53.68	53.49	53.55	2,403	+0.05(+0.10%)
Mar 27, 2019	53.93	53.93	53.42	53.50	8,462	-0.05(-0.09%)
Mar 26, 2019	53.57	53.67	53.55	53.55	1,803	+0.47(+0.88%)
Mar 25, 2019	53.03	53.09	53.03	53.08	987	-0.25(-0.46%)
Mar 22, 2019	53.68	53.88	53.21	53.33	5,465	-0.86(-1.59%)
Mar 21, 2019	53.74	54.19	53.74	54.19	6,933	+0.04(+0.07%)
Mar 20, 2019	53.87	54.40	53.71	54.15	17,809	-0.01(-0.02%)
Mar 19, 2019	54.14	54.22	54.14	54.16	2,383	+0.22(+0.41%)
Mar 18, 2019	54.01	54.18	53.94	53.94	5,781	+0.33(+0.61%)
Mar 15, 2019	53.69	53.88	53.61	53.61	4,481	+0.27(+0.50%)
Mar 14, 2019	53.25	53.35	53.25	53.35	1,318	+0.05(+0.09%)
Mar 13, 2019	53.19	53.30	53.16	53.30	1,772	+0.32(+0.60%)
Mar 12, 2019	52.91	52.98	52.88	52.98	1,179	+0.37(+0.70%)
Mar 11, 2019	52.54	52.84	52.50	52.61	3,066	+0.73(+1.41%)
Mar 08, 2019	52.00	52.00	51.87	51.88	983	-0.41(-0.78%)
Mar 07, 2019	52.64	52.64	52.20	52.29	3,496	-0.64(-1.20%)
Mar 06, 2019	52.97	52.97	52.93	52.93	633	+0.00(+0.00%)
Mar 05, 2019	52.93	52.95	52.88	52.93	11,261	+0.11(+0.21%)
Mar 04, 2019	53.63	53.63	52.82	52.82	3,214	-0.33(-0.62%)
Mar 01, 2019	53.39	53.39	53.14	53.14	1,530	-0.00(-0.01%)
Feb 28, 2019	53.07	53.15	53.05	53.15	1,940	-0.24(-0.46%)
Feb 27, 2019	53.51	53.51	53.35	53.39	5,915	-0.38(-0.71%)
Feb 26, 2019	53.65	53.86	53.65	53.78	6,740	+0.45(+0.84%)
Feb 25, 2019	53.29	53.67	53.29	53.33	3,825	-0.03(-0.05%)
Feb 22, 2019	53.44	53.44	53.24	53.36	2,295	+0.34(+0.65%)
Feb 21, 2019	53.04	53.07	53.00	53.01	1,287	-0.32(-0.61%)
Feb 20, 2019	53.01	53.34	53.01	53.34	2,562	+0.06(+0.12%)
Feb 19, 2019	52.95	53.29	52.89	53.27	11,659	+0.38(+0.71%)
Feb 15, 2019	52.71	52.98	52.71	52.90	3,825	+0.36(+0.68%)
Feb 14, 2019	52.78	52.83	52.54	52.54	2,471	+0.16(+0.30%)
Feb 13, 2019	52.67	52.67	52.35	52.39	2,980	-0.01(-0.02%)
Feb 12, 2019	52.11	52.39	52.07	52.39	4,033	+0.75(+1.46%)
Feb 11, 2019	51.84	52.05	51.64	51.64	3,592	+0.10(+0.19%)
Feb 08, 2019	51.46	51.59	51.29	51.54	1,639	-0.10(-0.19%)
Feb 07, 2019	52.02	52.18	51.64	51.64	25,464	-0.78(-1.48%)
Feb 06, 2019	52.51	52.54	52.42	52.42	1,936	-0.06(-0.12%)
Feb 05, 2019	52.36	52.63	52.35	52.49	2,030	+0.39(+0.74%)
Feb 04, 2019	52.18	52.25	51.96	52.10	2,187	-0.15(-0.29%)
Feb 01, 2019	52.31	52.31	52.20	52.25	1,639	+0.34(+0.65%)
Jan 31, 2019	51.74	51.99	51.74	51.91	2,662	+0.04(+0.07%)
Jan 30, 2019	51.46	51.98	51.31	51.87	8,890	+0.64(+1.25%)
Jan 29, 2019	51.42	51.42	51.23	51.23	3,495	+0.36(+0.71%)
Jan 28, 2019	50.94	50.94	50.83	50.87	1,630	-0.58(-1.13%)
Jan 25, 2019	51.44	51.59	51.44	51.45	3,279	+0.28(+0.55%)
Jan 24, 2019	51.14	51.17	50.92	51.17	5,834	+0.11(+0.22%)
Jan 23, 2019	51.02	51.06	51.02	51.06	1,849	+0.23(+0.45%)
Jan 22, 2019	51.20	51.20	50.83	50.83	3,684	-0.62(-1.21%)
Jan 18, 2019	51.42	51.45	51.31	51.45	2,514	+0.57(+1.11%)
Jan 17, 2019	50.46	51.07	50.46	50.89	8,470	+0.18(+0.36%)
Jan 16, 2019	50.83	50.83	50.70	50.70	1,543	-0.08(-0.16%)
Jan 15, 2019	50.55	50.78	50.55	50.78	3,877	+0.33(+0.65%)
Jan 14, 2019	50.33	50.55	50.33	50.46	6,799	-0.17(-0.34%)
Jan 11, 2019	50.72	50.72	50.53	50.63	1,748	-0.30(-0.59%)
Jan 10, 2019	50.84	51.10	50.84	50.93	1,839	+0.21(+0.41%)
Jan 09, 2019	50.97	51.01	50.72	50.72	5,467	+0.37(+0.73%)
Jan 08, 2019	50.27	50.36	50.24	50.35	1,623	+0.57(+1.14%)
Jan 07, 2019	49.62	50.13	49.62	49.79	7,481	+0.45(+0.91%)
Jan 04, 2019	49.27	49.36	49.24	49.34	1,420	+1.21(+2.51%)
Jan 03, 2019	48.22	48.26	48.12	48.13	1,967	+0.01(+0.01%)
Jan 02, 2019	48.11	48.20	48.00	48.12	1,344	-0.37(-0.75%)
Dec 31, 2018	48.63	48.69	48.35	48.49	5,465	+0.16(+0.32%)
Dec 28, 2018	48.74	48.83	48.33	48.33	45,033	+0.31(+0.65%)
Dec 27, 2018	47.75	48.10	47.35	48.02	44,856	-0.51(-1.06%)
Dec 26, 2018	47.04	48.53	46.94	48.53	2,013	+1.51(+3.21%)
Dec 24, 2018	47.31	47.53	46.91	47.02	6,886	-0.46(-0.96%)
Dec 21, 2018	48.83	48.83	47.48	47.48	27,544	-0.72(-1.50%)
Dec 20, 2018	48.72	48.72	48.20	48.20	4,655	-0.04(-0.08%)
Dec 19, 2018	49.10	49.10	48.24	48.24	3,311	-0.83(-1.70%)
Dec 18, 2018	49.22	49.26	48.76	49.07	4,168	+0.32(+0.65%)
Dec 17, 2018	48.66	49.74	48.66	48.76	23,602	-0.79(-1.59%)
Dec 14, 2018	49.65	49.70	49.44	49.55	6,951	-0.57(-1.14%)
Dec 13, 2018	50.17	50.52	50.12	50.12	1,613	+0.12(+0.24%)
Dec 12, 2018	49.79	50.22	49.79	50.00	5,850	+0.97(+1.98%)
Dec 11, 2018	49.28	49.66	48.83	49.03	4,757	+0.05(+0.09%)
Dec 10, 2018	48.96	49.47	48.49	48.98	11,456	-0.52(-1.05%)
Dec 07, 2018	50.43	50.43	49.43	49.50	2,537	-0.96(-1.90%)
Dec 06, 2018	49.61	50.46	49.48	50.46	4,712	-0.06(-0.13%)
Dec 04, 2018	51.18	51.30	50.52	50.52	15,889	-0.81(-1.59%)
Dec 03, 2018	51.66	52.07	51.34	51.34	3,525	+0.44(+0.87%)
Nov 30, 2018	50.64	50.91	50.64	50.90	1,544	+0.14(+0.27%)
Nov 29, 2018	50.64	50.81	50.64	50.76	1,737	-0.23(-0.44%)
Nov 28, 2018	50.16	51.00	50.16	50.99	7,940	+0.83(+1.66%)
Nov 27, 2018	50.01	50.21	50.01	50.15	2,433	-0.12(-0.23%)
Nov 26, 2018	50.11	50.27	49.97	50.27	1,695	+0.38(+0.76%)
Nov 23, 2018	49.84	50.14	49.70	49.89	1,765	-0.18(-0.36%)
Nov 21, 2018		50.07	50.07	50.07	0	+0.73(+1.47%)
Nov 20, 2018	49.97	49.97	49.35	49.35	3,192	-0.71(-1.41%)
Nov 19, 2018	50.15	50.15	50.05	50.05	631	-0.70(-1.38%)
Nov 16, 2018	50.36	50.75	50.36	50.75	3,199	+0.34(+0.67%)
Nov 15, 2018	50.04	50.41	50.04	50.41	603	+0.23(+0.46%)
Nov 14, 2018	50.84	50.92	49.99	50.18	3,027	-0.04(-0.07%)
Nov 13, 2018	50.24	50.34	50.22	50.22	952	+0.27(+0.54%)
Nov 12, 2018	50.29	50.29	49.93	49.95	9,870	-0.59(-1.16%)
Nov 09, 2018	50.50	50.62	50.41	50.53	2,206	-0.25(-0.50%)
Nov 08, 2018	51.01	51.01	50.79	50.79	652	-0.23(-0.45%)
Nov 07, 2018	51.07	51.07	50.39	51.01	5,096	+1.13(+2.27%)
Nov 06, 2018	50.06	50.23	49.86	49.88	8,656	+0.32(+0.64%)
Nov 05, 2018	49.79	49.79	49.51	49.56	1,602	+0.26(+0.53%)
Nov 02, 2018	50.23	50.23	49.22	49.30	1,875	-0.22(-0.44%)
Nov 01, 2018	49.09	49.52	48.91	49.52	1,356	+0.86(+1.77%)
Oct 31, 2018	48.68	48.69	48.66	48.66	879	+0.28(+0.59%)
Oct 30, 2018	48.40	48.42	48.35	48.37	2,591	+0.67(+1.40%)
Oct 29, 2018	48.49	48.69	47.58	47.71	2,741	-0.18(-0.38%)
Oct 26, 2018	47.96	48.44	47.89	47.89	5,517	-0.63(-1.29%)
Oct 25, 2018	48.40	48.58	48.40	48.51	856	+0.52(+1.08%)
Oct 24, 2018	48.72	48.72	48.00	48.00	2,862	+0.00(+0.00%)

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.