Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.84	55.63	54.23	55.55	110,036	+0.66(+1.20%)
Apr 29, 2019	54.61	55.17	54.05	54.89	63,306	+0.50(+0.92%)
Apr 26, 2019	53.62	54.49	53.30	54.39	52,800	+0.76(+1.42%)
Apr 25, 2019	53.38	53.75	52.28	53.63	116,966	+0.22(+0.41%)
Apr 24, 2019	54.59	55.51	53.25	53.41	68,230	-0.98(-1.80%)
Apr 23, 2019	53.00	54.67	52.97	54.39	70,342	+1.64(+3.11%)
Apr 22, 2019	52.21	52.97	52.21	52.75	63,552	+0.05(+0.09%)
Apr 18, 2019	53.05	53.43	51.63	52.70	118,600	-0.53(-1.00%)
Apr 17, 2019	54.53	54.53	53.15	53.23	95,351	-0.92(-1.70%)
Apr 16, 2019	55.63	55.75	53.85	54.15	159,054	-1.21(-2.19%)
Apr 15, 2019	56.25	56.83	55.19	55.36	116,733	-0.88(-1.56%)
Apr 12, 2019	56.55	56.65	55.92	56.24	69,200	+0.24(+0.43%)
Apr 11, 2019	56.48	56.53	55.81	56.00	110,087	-0.45(-0.80%)
Apr 10, 2019	55.23	57.00	55.23	56.45	196,639	+1.41(+2.56%)
Apr 09, 2019	54.16	55.68	53.92	55.04	142,377	+0.59(+1.08%)
Apr 08, 2019	53.78	54.51	53.64	54.45	47,760	+0.46(+0.85%)
Apr 05, 2019	52.96	54.04	52.96	53.99	209,000	+1.10(+2.08%)
Apr 04, 2019	53.20	53.24	52.16	52.89	65,523	-0.25(-0.47%)
Apr 03, 2019	53.79	53.96	52.95	53.14	94,684	-0.29(-0.54%)
Apr 02, 2019	54.24	54.24	53.18	53.43	108,648	-0.92(-1.69%)
Apr 01, 2019	53.82	54.49	53.36	54.35	133,825	+0.90(+1.68%)
Mar 29, 2019	53.75	53.85	52.99	53.45	131,900	+0.03(+0.06%)
Mar 28, 2019	53.68	53.74	52.62	53.42	61,166	+0.23(+0.43%)
Mar 27, 2019	53.16	53.97	52.26	53.19	84,773	-0.06(-0.11%)
Mar 26, 2019	52.41	53.42	52.19	53.25	97,220	+1.20(+2.31%)
Mar 25, 2019	51.91	52.26	51.19	52.05	135,483	+0.09(+0.17%)
Mar 22, 2019	54.33	54.37	51.87	51.96	91,600	-2.76(-5.04%)
Mar 21, 2019	53.34	54.94	53.34	54.72	148,645	+1.35(+2.53%)
Mar 20, 2019	53.73	54.47	53.37	53.37	86,332	-0.36(-0.67%)
Mar 19, 2019	54.54	54.55	53.63	53.73	53,417	-0.58(-1.07%)
Mar 18, 2019	54.80	55.09	53.92	54.31	82,495	-0.35(-0.64%)
Mar 15, 2019	54.05	55.41	53.91	54.66	299,200	+0.62(+1.15%)
Mar 14, 2019	53.54	54.38	53.54	54.04	101,831	+0.50(+0.93%)
Mar 13, 2019	53.23	53.97	53.13	53.54	98,710	+0.50(+0.94%)
Mar 12, 2019	51.61	53.24	51.61	53.04	153,997	+1.48(+2.87%)
Mar 11, 2019	50.17	51.61	49.83	51.56	171,152	+1.61(+3.22%)
Mar 08, 2019	49.78	50.39	49.68	49.95	93,400	-0.23(-0.46%)
Mar 07, 2019	49.62	50.34	48.91	50.18	142,953	+0.54(+1.09%)
Mar 06, 2019	50.04	50.06	49.35	49.64	104,908	-0.40(-0.80%)
Mar 05, 2019	50.35	50.46	49.94	50.04	72,359	-0.31(-0.62%)
Mar 04, 2019	50.84	50.84	49.93	50.35	140,283	-0.42(-0.83%)
Mar 01, 2019	50.27	51.07	48.99	50.77	177,900	+0.30(+0.59%)
Feb 28, 2019	50.48	50.56	49.63	50.47	124,314	-0.04(-0.08%)
Feb 27, 2019	50.48	50.86	50.16	50.51	72,685	+0.02(+0.04%)
Feb 26, 2019	50.27	50.98	49.82	50.49	106,153	+0.19(+0.38%)
Feb 25, 2019	50.95	51.76	50.05	50.30	100,936	-0.45(-0.89%)
Feb 22, 2019	50.79	51.16	50.54	50.75	58,900	+0.14(+0.28%)
Feb 21, 2019	50.90	51.15	49.65	50.61	59,485	-0.32(-0.63%)
Feb 20, 2019	50.88	51.24	50.38	50.93	82,373	-0.20(-0.39%)
Feb 19, 2019	50.71	51.35	50.68	51.13	115,179	+0.14(+0.27%)
Feb 15, 2019	51.33	51.84	50.63	50.99	98,200	-0.06(-0.12%)
Feb 14, 2019	51.67	52.18	50.65	51.05	146,788	-0.92(-1.77%)
Feb 13, 2019	52.48	52.69	51.93	51.97	155,983	-0.24(-0.46%)
Feb 12, 2019	52.02	52.62	51.82	52.21	179,751	+0.39(+0.75%)
Feb 11, 2019	50.07	51.98	50.07	51.82	181,321	+1.99(+3.99%)
Feb 08, 2019	49.98	51.30	49.24	49.83	231,200	+1.63(+3.38%)
Feb 07, 2019	48.56	49.17	48.17	48.20	131,177	-0.76(-1.55%)
Feb 06, 2019	49.38	49.62	48.84	48.96	100,866	-0.53(-1.07%)
Feb 05, 2019	49.59	50.89	49.13	49.49	100,128	-0.08(-0.16%)
Feb 04, 2019	48.87	49.57	48.69	49.57	158,304	+0.64(+1.31%)

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.