Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.86	40.99	40.53	40.53	9,477	-0.35(-0.86%)
Apr 27, 2018	40.57	40.98	40.44	40.88	147,952	+0.40(+0.99%)
Apr 26, 2018	40.31	40.53	40.06	40.48	33,925	+0.47(+1.17%)
Apr 25, 2018	40.04	40.75	39.73	40.01	10,709	-0.25(-0.61%)
Apr 24, 2018	41.09	41.09	40.16	40.26	11,372	-0.32(-0.78%)
Apr 23, 2018	41.63	41.63	40.46	40.57	98,603	-0.28(-0.69%)
Apr 20, 2018	41.05	41.17	40.77	40.86	28,353	-0.68(-1.64%)
Apr 19, 2018	41.77	41.89	41.44	41.54	12,707	-0.48(-1.14%)
Apr 18, 2018	42.18	42.18	41.89	42.01	109,853	-0.05(-0.12%)
Apr 17, 2018	42.11	42.12	41.92	42.07	28,926	-0.61(-1.42%)
Apr 16, 2018	42.55	42.71	42.47	42.67	25,731	-0.05(-0.12%)
Apr 13, 2018	42.71	42.88	42.53	42.72	81,202	+0.03(+0.06%)
Apr 12, 2018	42.61	43.01	42.56	42.70	8,219	-0.12(-0.28%)
Apr 11, 2018	42.76	42.94	42.58	42.82	25,389	-0.26(-0.61%)
Apr 10, 2018	42.95	43.11	42.80	43.08	35,117	+0.26(+0.62%)
Apr 09, 2018	42.65	42.91	42.24	42.82	91,992	+1.10(+2.64%)
Apr 06, 2018	41.84	42.08	41.69	41.72	23,560	-0.10(-0.24%)
Apr 05, 2018	41.80	42.25	41.72	41.82	38,470	-0.41(-0.97%)
Apr 04, 2018	41.68	42.40	41.61	42.23	20,242	+0.40(+0.96%)
Apr 03, 2018	41.41	41.97	41.41	41.83	29,662	+0.59(+1.43%)
Apr 02, 2018	41.45	41.66	40.99	41.24	127,834	-0.37(-0.88%)
Mar 29, 2018		41.61	41.61	41.61	0	+0.27(+0.66%)
Mar 28, 2018	41.78	42.42	41.31	41.33	34,338	-0.66(-1.56%)
Mar 27, 2018	42.50	42.54	41.90	41.99	36,494	-0.68(-1.60%)
Mar 26, 2018	42.35	42.68	42.23	42.67	11,520	+0.49(+1.15%)
Mar 23, 2018	42.50	42.75	42.18	42.19	53,294	-0.04(-0.10%)
Mar 22, 2018	42.51	42.51	42.19	42.23	25,878	-0.49(-1.16%)
Mar 21, 2018	42.34	42.80	42.24	42.72	49,101	+0.82(+1.95%)
Mar 20, 2018	41.96	42.07	41.82	41.90	22,991	-0.14(-0.34%)
Mar 19, 2018	42.02	42.75	41.76	42.05	50,139	+0.00(+0.00%)
Mar 16, 2018	42.22	42.29	42.01	42.05	46,427	-0.27(-0.64%)
Mar 15, 2018	42.55	42.59	42.24	42.32	11,321	-0.16(-0.38%)
Mar 14, 2018	42.56	42.63	42.36	42.48	18,812	+0.01(+0.02%)
Mar 13, 2018	42.79	42.99	42.48	42.48	46,513	+0.03(+0.06%)
Mar 12, 2018	42.45	42.62	42.29	42.45	38,495	+0.18(+0.42%)
Mar 09, 2018	42.04	42.34	42.04	42.27	48,514	+0.45(+1.08%)
Mar 08, 2018	41.76	41.82	41.63	41.82	13,690	+0.09(+0.22%)
Mar 07, 2018	41.55	41.73	41.39	41.72	22,432	-0.13(-0.31%)
Mar 06, 2018	41.80	41.85	41.61	41.85	39,345	+0.48(+1.15%)
Mar 05, 2018	41.09	41.52	41.08	41.38	55,577	-0.13(-0.31%)
Mar 02, 2018	41.13	41.50	40.94	41.50	65,971	+0.25(+0.60%)
Mar 01, 2018	41.34	41.66	40.96	41.26	274,834	+0.15(+0.35%)
Feb 28, 2018	41.61	41.81	41.11	41.11	185,553	-0.30(-0.72%)
Feb 27, 2018	41.84	41.87	41.20	41.41	33,741	-0.64(-1.52%)
Feb 26, 2018	41.92	42.16	41.80	42.05	24,991	+0.41(+0.98%)
Feb 23, 2018	41.55	42.13	41.45	41.64	35,367	-0.18(-0.43%)
Feb 22, 2018	41.78	42.03	41.69	41.82	61,823	+0.55(+1.32%)
Feb 21, 2018	41.39	41.85	41.16	41.27	35,110	+0.70(+1.72%)
Feb 20, 2018	40.62	41.09	40.48	40.57	41,911	-0.36(-0.87%)
Feb 16, 2018		40.93	40.93	40.93	0	+0.01(+0.02%)
Feb 15, 2018	40.07	40.93	39.76	40.92	73,699	+0.24(+0.59%)
Feb 14, 2018	39.66	40.83	39.66	40.68	22,187	+0.58(+1.46%)
Feb 13, 2018	39.88	40.38	39.88	40.10	53,497	+0.23(+0.59%)
Feb 12, 2018	39.82	40.04	39.64	39.87	48,397	+0.05(+0.13%)
Feb 09, 2018	39.96	39.96	39.27	39.81	177,087	+0.17(+0.43%)
Feb 08, 2018	40.43	40.47	39.64	39.64	107,659	-0.44(-1.11%)
Feb 07, 2018	40.85	41.38	40.09	40.09	75,758	-0.79(-1.94%)
Feb 06, 2018	40.13	40.89	39.93	40.88	46,731	+0.09(+0.23%)
Feb 05, 2018	41.10	41.19	40.45	40.79	76,682	-1.00(-2.39%)
Feb 02, 2018	42.19	42.41	41.78	41.78	35,910	-0.53(-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.