Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	55.01	56.00	53.50	54.01	5,219,891	-7.08(-11.59%)
Apr 29, 2019	60.57	61.25	60.33	61.09	2,383,850	+0.46(+0.76%)
Apr 26, 2019	60.48	61.32	60.33	60.63	2,073,900	-0.12(-0.20%)
Apr 25, 2019	60.47	61.03	59.77	60.75	1,308,690	+0.56(+0.93%)
Apr 24, 2019	60.00	61.24	60.00	60.19	800,336	+0.48(+0.80%)
Apr 23, 2019	60.45	60.86	59.63	59.71	1,002,633	-0.52(-0.86%)
Apr 22, 2019	60.03	60.34	59.52	60.23	699,103	+0.38(+0.63%)
Apr 18, 2019	59.18	59.89	59.14	59.85	700,000	+0.71(+1.20%)
Apr 17, 2019	60.48	60.63	59.10	59.14	901,773	-1.30(-2.15%)
Apr 16, 2019	61.45	61.79	59.84	60.44	871,499	-0.71(-1.16%)
Apr 15, 2019	62.29	62.55	61.13	61.15	752,038	-1.25(-2.00%)
Apr 12, 2019	61.27	62.41	61.07	62.40	987,500	+1.45(+2.38%)
Apr 11, 2019	61.47	61.50	60.62	60.95	676,829	-0.41(-0.67%)
Apr 10, 2019	61.46	62.13	61.16	61.36	617,739	+0.16(+0.26%)
Apr 09, 2019	62.03	62.16	61.09	61.20	395,102	-1.03(-1.66%)
Apr 08, 2019	62.55	62.76	61.93	62.23	394,092	-0.61(-0.97%)
Apr 05, 2019	61.89	62.95	61.56	62.84	547,300	+0.91(+1.47%)
Apr 04, 2019	62.10	62.11	61.27	61.93	628,406	-0.18(-0.29%)
Apr 03, 2019	62.64	62.84	61.78	62.11	787,841	-0.19(-0.30%)
Apr 02, 2019	62.46	62.74	61.53	62.30	695,407	-0.08(-0.13%)
Apr 01, 2019	62.49	63.28	62.13	62.38	824,998	+0.19(+0.31%)
Mar 29, 2019	61.99	62.46	61.56	62.19	1,029,300	+0.36(+0.58%)
Mar 28, 2019	61.41	62.09	61.04	61.83	394,820	+0.57(+0.93%)
Mar 27, 2019	61.34	61.71	60.89	61.26	646,670	-0.10(-0.16%)
Mar 26, 2019	61.00	61.87	60.66	61.36	477,661	+0.32(+0.52%)
Mar 25, 2019	60.46	61.35	60.05	61.04	651,300	+0.44(+0.73%)
Mar 22, 2019	60.66	61.20	60.37	60.60	601,800	-0.39(-0.64%)
Mar 21, 2019	60.03	61.62	60.03	60.99	540,902	+0.93(+1.55%)
Mar 20, 2019	60.90	61.34	59.48	60.06	696,087	-0.41(-0.68%)
Mar 19, 2019	60.93	61.37	60.06	60.47	763,338	-0.34(-0.56%)
Mar 18, 2019	59.87	61.07	59.65	60.81	927,595	+1.10(+1.84%)
Mar 15, 2019	59.12	60.33	58.83	59.71	1,490,900	+0.56(+0.95%)
Mar 14, 2019	59.74	59.96	58.96	59.15	1,187,609	-0.58(-0.97%)
Mar 13, 2019	59.98	60.23	59.58	59.73	679,054	-0.02(-0.03%)
Mar 12, 2019	59.53	60.19	59.53	59.75	749,520	+0.04(+0.07%)
Mar 11, 2019	59.89	60.44	59.34	59.71	962,999	-0.10(-0.17%)
Mar 08, 2019	60.34	60.66	59.62	59.81	623,000	-0.63(-1.04%)
Mar 07, 2019	60.66	60.66	59.80	60.44	624,945	-0.46(-0.76%)
Mar 06, 2019	62.16	62.35	60.74	60.90	645,523	-1.11(-1.79%)
Mar 05, 2019	62.20	62.28	61.75	62.01	792,831	-0.14(-0.23%)
Mar 04, 2019	63.17	63.60	61.97	62.15	566,759	-0.93(-1.47%)
Mar 01, 2019	63.68	63.68	62.66	63.08	735,300	-0.23(-0.36%)
Feb 28, 2019	63.03	63.84	62.62	63.31	913,516	+0.20(+0.32%)
Feb 27, 2019	63.24	64.39	62.76	63.11	1,081,960	-0.46(-0.72%)
Feb 26, 2019	62.52	63.65	61.89	63.57	1,174,806	+1.05(+1.68%)
Feb 25, 2019	62.87	62.95	61.93	62.52	1,238,256	-0.13(-0.21%)
Feb 22, 2019	63.46	63.74	62.00	62.65	1,093,200	-0.92(-1.45%)
Feb 21, 2019	62.56	65.00	62.56	63.57	1,163,912	+0.81(+1.29%)
Feb 20, 2019	65.62	66.69	62.47	62.76	2,241,581	-2.80(-4.27%)
Feb 19, 2019	65.15	65.68	64.72	65.56	1,504,006	-0.02(-0.03%)
Feb 15, 2019	65.61	66.29	65.27	65.58	940,500	+0.05(+0.08%)
Feb 14, 2019	64.10	65.75	63.29	65.53	848,166	+0.92(+1.42%)
Feb 13, 2019	64.82	64.94	63.95	64.61	530,775	+0.17(+0.26%)
Feb 12, 2019	64.09	65.25	63.99	64.44	571,516	+0.44(+0.69%)
Feb 11, 2019	62.89	64.20	62.89	64.00	880,782	+1.12(+1.78%)
Feb 08, 2019	63.15	63.66	62.77	62.88	482,400	-0.45(-0.71%)
Feb 07, 2019	62.95	64.12	62.88	63.33	631,538	+0.08(+0.13%)
Feb 06, 2019	62.75	63.39	62.49	63.25	591,430	+0.56(+0.89%)
Feb 05, 2019	61.93	63.03	61.80	62.69	727,253	+0.90(+1.46%)
Feb 04, 2019	60.83	61.88	60.51	61.79	671,961	+1.01(+1.66%)

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.