Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.57	40.70	40.24	40.24	9,545	-0.35(-0.85%)
Apr 27, 2018	40.28	40.69	40.16	40.59	149,015	+0.40(+0.99%)
Apr 26, 2018	40.02	40.24	39.78	40.19	34,169	+0.47(+1.17%)
Apr 25, 2018	39.75	40.46	39.45	39.73	10,786	-0.25(-0.61%)
Apr 24, 2018	40.79	40.79	39.87	39.97	11,454	-0.31(-0.78%)
Apr 23, 2018	41.33	41.33	40.17	40.28	99,311	-0.28(-0.69%)
Apr 20, 2018	40.76	40.88	40.48	40.56	28,556	-0.68(-1.64%)
Apr 19, 2018	41.47	41.59	41.15	41.24	12,798	-0.47(-1.14%)
Apr 18, 2018	41.88	41.88	41.59	41.71	110,643	-0.05(-0.12%)
Apr 17, 2018	41.81	41.82	41.62	41.77	29,134	-0.60(-1.42%)
Apr 16, 2018	42.25	42.40	42.16	42.37	25,916	-0.05(-0.12%)
Apr 13, 2018	42.40	42.58	42.22	42.42	81,786	+0.03(+0.06%)
Apr 12, 2018	42.31	42.71	42.26	42.39	8,278	-0.12(-0.28%)
Apr 11, 2018	42.45	42.63	42.27	42.51	25,571	-0.26(-0.61%)
Apr 10, 2018	42.65	42.80	42.49	42.77	35,369	+0.26(+0.62%)
Apr 09, 2018	42.34	42.60	41.94	42.51	92,653	+1.09(+2.64%)
Apr 06, 2018	41.55	41.78	41.39	41.42	23,729	-0.10(-0.24%)
Apr 05, 2018	41.50	41.95	41.43	41.52	38,747	-0.41(-0.97%)
Apr 04, 2018	41.38	42.10	41.31	41.93	20,387	+0.40(+0.96%)
Apr 03, 2018	41.11	41.67	41.11	41.53	29,875	+0.58(+1.43%)
Apr 02, 2018	41.16	41.37	40.70	40.94	128,753	-0.36(-0.88%)
Mar 29, 2018		41.31	41.31	41.31	0	+0.27(+0.66%)
Mar 28, 2018	41.48	42.11	41.01	41.04	34,585	-0.65(-1.56%)
Mar 27, 2018	42.20	42.24	41.60	41.69	36,756	-0.68(-1.60%)
Mar 26, 2018	42.05	42.38	41.93	42.37	11,603	+0.48(+1.15%)
Mar 23, 2018	42.20	42.44	41.88	41.88	53,677	-0.04(-0.10%)
Mar 22, 2018	42.21	42.21	41.88	41.93	26,064	-0.49(-1.16%)
Mar 21, 2018	42.04	42.49	41.94	42.42	49,453	+0.81(+1.95%)
Mar 20, 2018	41.66	41.77	41.52	41.60	23,156	-0.14(-0.34%)
Mar 19, 2018	41.72	42.44	41.46	41.75	50,499	+0.00(+0.00%)
Mar 16, 2018	41.92	41.99	41.71	41.75	46,761	-0.27(-0.64%)
Mar 15, 2018	42.25	42.28	41.94	42.02	11,402	-0.16(-0.38%)
Mar 14, 2018	42.26	42.32	42.06	42.18	18,947	+0.01(+0.02%)
Mar 13, 2018	42.49	42.68	42.17	42.17	46,847	+0.03(+0.06%)
Mar 12, 2018	42.15	42.32	41.99	42.15	38,772	+0.18(+0.42%)
Mar 09, 2018	41.74	42.04	41.74	41.97	48,863	+0.45(+1.08%)
Mar 08, 2018	41.46	41.52	41.33	41.52	13,788	+0.09(+0.22%)
Mar 07, 2018	41.25	41.44	41.10	41.43	22,593	-0.13(-0.31%)
Mar 06, 2018	41.50	41.55	41.32	41.55	39,628	+0.47(+1.15%)
Mar 05, 2018	40.80	41.22	40.78	41.08	55,977	-0.13(-0.31%)
Mar 02, 2018	40.83	41.21	40.65	41.21	66,445	+0.25(+0.60%)
Mar 01, 2018	41.05	41.37	40.67	40.96	276,808	+0.14(+0.35%)
Feb 28, 2018	41.31	41.51	40.82	40.82	186,886	-0.30(-0.72%)
Feb 27, 2018	41.55	41.57	40.91	41.11	33,983	-0.63(-1.52%)
Feb 26, 2018	41.62	41.86	41.50	41.75	25,171	+0.41(+0.98%)
Feb 23, 2018	41.25	41.82	41.16	41.34	35,621	-0.18(-0.43%)
Feb 22, 2018	41.48	41.73	41.39	41.52	62,267	+0.54(+1.32%)
Feb 21, 2018	41.10	41.55	40.87	40.98	35,362	+0.69(+1.72%)
Feb 20, 2018	40.34	40.80	40.19	40.28	42,212	-0.36(-0.87%)
Feb 16, 2018		40.64	40.64	40.64	0	+0.01(+0.02%)
Feb 15, 2018	39.78	40.64	39.47	40.63	74,229	+0.24(+0.59%)
Feb 14, 2018	39.38	40.54	39.38	40.39	22,346	+0.58(+1.46%)
Feb 13, 2018	39.60	40.10	39.60	39.81	53,881	+0.23(+0.59%)
Feb 12, 2018	39.54	39.75	39.35	39.58	48,745	+0.05(+0.13%)
Feb 09, 2018	39.67	39.67	38.99	39.53	178,359	+0.17(+0.43%)
Feb 08, 2018	40.14	40.18	39.36	39.36	108,432	-0.44(-1.11%)
Feb 07, 2018	40.56	41.09	39.80	39.80	76,302	-0.79(-1.94%)
Feb 06, 2018	39.84	40.60	39.64	40.59	47,067	+0.09(+0.23%)
Feb 05, 2018	40.81	40.89	40.17	40.50	77,233	-0.99(-2.39%)
Feb 02, 2018	41.88	42.10	41.49	41.49	36,168	-0.52(-1.25%)

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.