Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	60.76	60.92	59.24	60.60	776,153	+0.15(+0.25%)
Apr 29, 2019	60.09	60.56	58.64	60.45	814,491	+0.60(+1.00%)
Apr 26, 2019	59.19	60.36	58.30	59.85	495,800	+0.66(+1.12%)
Apr 25, 2019	58.51	59.56	57.71	59.19	402,385	+0.41(+0.70%)
Apr 24, 2019	56.93	59.10	56.75	58.78	686,754	+1.57(+2.74%)
Apr 23, 2019	55.50	57.37	55.25	57.21	520,047	+1.87(+3.38%)
Apr 22, 2019	53.27	55.51	52.69	55.34	372,852	+1.65(+3.07%)
Apr 18, 2019	53.98	54.99	52.90	53.69	502,900	-0.19(-0.35%)
Apr 17, 2019	56.02	56.02	53.22	53.88	924,308	-2.08(-3.72%)
Apr 16, 2019	57.57	57.64	55.78	55.96	275,811	-1.37(-2.39%)
Apr 15, 2019	57.16	57.41	56.65	57.33	195,180	+0.42(+0.74%)
Apr 12, 2019	57.31	57.40	56.63	56.91	195,700	-0.18(-0.32%)
Apr 11, 2019	56.75	57.15	56.43	57.09	328,480	+0.29(+0.51%)
Apr 10, 2019	56.12	57.30	56.12	56.80	307,317	+0.61(+1.09%)
Apr 09, 2019	57.14	57.43	56.08	56.19	305,828	-1.07(-1.87%)
Apr 08, 2019	57.63	57.89	56.40	57.26	250,624	-0.22(-0.38%)
Apr 05, 2019	55.88	57.52	55.50	57.48	288,500	+1.39(+2.48%)
Apr 04, 2019	55.79	56.61	55.61	56.09	354,337	+0.41(+0.74%)
Apr 03, 2019	56.12	56.45	55.25	55.68	348,195	+0.11(+0.20%)
Apr 02, 2019	55.66	55.88	55.14	55.57	325,514	-0.34(-0.61%)
Apr 01, 2019	57.16	57.32	55.35	55.91	531,802	-0.88(-1.55%)
Mar 29, 2019	56.75	57.49	56.05	56.79	397,400	+0.52(+0.92%)
Mar 28, 2019	57.18	57.72	55.98	56.27	210,120	-0.76(-1.33%)
Mar 27, 2019	57.15	58.10	55.99	57.03	323,694	-0.25(-0.44%)
Mar 26, 2019	57.45	58.36	57.10	57.28	267,691	+0.38(+0.67%)
Mar 25, 2019	56.01	57.06	55.51	56.90	266,355	+0.90(+1.61%)
Mar 22, 2019	56.57	56.69	55.05	56.00	404,600	-0.68(-1.20%)
Mar 21, 2019	54.92	56.87	54.53	56.68	375,545	+1.34(+2.42%)
Mar 20, 2019	55.69	55.96	54.98	55.34	151,490	-0.47(-0.84%)
Mar 19, 2019	55.22	55.98	54.41	55.81	413,879	+0.78(+1.42%)
Mar 18, 2019	55.69	56.24	54.69	55.03	505,670	-0.34(-0.61%)
Mar 15, 2019	55.22	56.07	55.09	55.37	1,002,900	+0.19(+0.34%)
Mar 14, 2019	55.95	56.22	55.16	55.18	367,044	-0.70(-1.25%)
Mar 13, 2019	55.37	56.59	54.52	55.88	618,549	+0.60(+1.09%)
Mar 12, 2019	55.30	55.75	53.56	55.28	3,255,985	-3.43(-5.84%)
Mar 11, 2019	58.07	59.12	57.73	58.71	410,660	+0.64(+1.10%)
Mar 08, 2019	58.82	59.18	57.19	58.07	881,900	-0.75(-1.28%)
Mar 07, 2019	58.44	59.74	57.39	58.82	816,572	+0.13(+0.22%)
Mar 06, 2019	58.78	59.26	57.37	58.69	1,232,754	+0.06(+0.10%)
Mar 05, 2019	58.65	59.20	57.90	58.63	637,389	+0.06(+0.10%)
Mar 04, 2019	58.31	58.62	56.00	58.57	992,996	+0.09(+0.15%)
Mar 01, 2019	59.38	59.83	56.59	58.48	614,400	-0.42(-0.71%)
Feb 28, 2019	58.06	59.78	57.55	58.90	653,665	+0.62(+1.06%)
Feb 27, 2019	58.19	59.18	57.63	58.28	578,656	-0.22(-0.38%)
Feb 26, 2019	58.20	58.81	57.46	58.50	722,504	+0.40(+0.69%)
Feb 25, 2019	58.74	59.22	57.66	58.10	802,463	-0.26(-0.45%)
Feb 22, 2019	57.21	58.66	56.70	58.36	741,800	+1.09(+1.90%)
Feb 21, 2019	54.06	58.74	54.06	57.27	1,563,872	+1.85(+3.34%)
Feb 20, 2019	57.61	57.61	55.40	55.42	1,181,314	-1.92(-3.35%)
Feb 19, 2019	58.40	58.61	56.87	57.34	863,569	-1.25(-2.13%)
Feb 15, 2019	58.82	59.73	58.27	58.59	974,800	+0.09(+0.15%)
Feb 14, 2019	57.75	59.08	57.60	58.50	1,362,410	+0.67(+1.16%)
Feb 13, 2019	57.04	58.49	55.88	57.83	1,931,750	-0.25(-0.43%)
Feb 12, 2019	55.84	58.25	54.64	58.08	1,666,995	+1.96(+3.49%)
Feb 11, 2019	56.52	58.19	54.69	56.12	4,891,710	+6.57(+13.26%)
Feb 08, 2019	48.98	49.98	48.88	49.55	601,800	-0.97(-1.92%)
Feb 07, 2019	49.97	50.70	49.65	50.52	392,076	+0.43(+0.86%)
Feb 06, 2019	50.75	50.84	49.86	50.09	247,544	-0.66(-1.30%)
Feb 05, 2019	50.98	51.32	50.45	50.75	274,517	+0.01(+0.02%)
Feb 04, 2019	49.00	50.80	49.00	50.74	466,769	+1.61(+3.28%)

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.