Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.56	42.66	42.28	42.35	30,366	-0.18(-0.42%)
Apr 27, 2018	42.30	42.58	42.30	42.53	25,494	+0.26(+0.61%)
Apr 26, 2018	42.21	42.35	42.11	42.27	17,579	+0.41(+0.97%)
Apr 25, 2018	41.81	41.96	41.80	41.86	16,659	+0.08(+0.20%)
Apr 24, 2018	42.09	42.09	41.59	41.78	70,824	-0.15(-0.36%)
Apr 23, 2018	42.03	42.03	41.92	41.93	14,787	-0.23(-0.54%)
Apr 20, 2018	42.51	42.51	42.13	42.16	38,389	-0.44(-1.04%)
Apr 19, 2018	43.30	43.30	42.51	42.61	64,955	-1.01(-2.31%)
Apr 18, 2018	43.77	43.80	43.56	43.62	22,349	-0.18(-0.40%)
Apr 17, 2018	43.77	43.82	43.67	43.79	16,026	+0.07(+0.17%)
Apr 16, 2018	43.55	43.82	43.55	43.72	10,534	+0.29(+0.68%)
Apr 13, 2018	43.39	43.46	43.32	43.43	38,825	+0.11(+0.26%)
Apr 12, 2018	43.48	43.49	43.31	43.31	21,788	-0.08(-0.18%)
Apr 11, 2018	43.48	43.62	43.39	43.39	23,328	-0.20(-0.46%)
Apr 10, 2018	43.75	43.75	43.58	43.59	15,882	-0.02(-0.03%)
Apr 09, 2018	43.75	43.85	43.61	43.61	7,919	+0.24(+0.56%)
Apr 06, 2018	43.63	43.93	43.33	43.37	18,173	-0.34(-0.78%)
Apr 05, 2018	43.62	43.77	43.46	43.71	39,440	+0.16(+0.36%)
Apr 04, 2018	42.72	43.59	42.72	43.55	13,152	+0.61(+1.43%)
Apr 03, 2018	42.74	43.01	42.69	42.94	17,818	+0.39(+0.93%)
Apr 02, 2018	43.23	43.23	42.31	42.55	52,910	-0.73(-1.70%)
Mar 29, 2018		43.28	43.28	43.28	0	+0.34(+0.80%)
Mar 28, 2018	42.58	43.12	42.58	42.94	100,657	+0.67(+1.58%)
Mar 27, 2018	42.46	42.71	42.16	42.27	181,522	-0.01(-0.03%)
Mar 26, 2018	42.24	42.33	41.98	42.28	18,725	+0.50(+1.19%)
Mar 23, 2018	42.36	42.50	41.77	41.79	17,482	-0.36(-0.85%)
Mar 22, 2018	42.32	42.58	42.12	42.14	83,861	-0.41(-0.95%)
Mar 21, 2018	42.70	42.70	42.40	42.55	29,561	-0.30(-0.70%)
Mar 20, 2018	42.98	42.98	42.79	42.85	94,500	-0.20(-0.46%)
Mar 19, 2018	43.21	43.31	42.91	43.05	807,603	-0.30(-0.70%)
Mar 16, 2018	43.41	43.49	43.35	43.35	17,725	-0.04(-0.09%)
Mar 15, 2018	43.55	43.63	43.30	43.39	12,686	-0.20(-0.46%)
Mar 14, 2018	44.00	44.00	43.59	43.59	19,798	-0.24(-0.55%)
Mar 13, 2018	44.05	44.05	43.75	43.83	8,292	-0.19(-0.44%)
Mar 12, 2018	44.06	44.18	43.95	44.02	11,262	+0.03(+0.07%)
Mar 09, 2018	43.90	44.01	43.84	43.99	19,687	+0.28(+0.63%)
Mar 08, 2018	43.51	43.73	43.51	43.71	45,615	+0.36(+0.84%)
Mar 07, 2018		43.41	43.16	43.35	42,090	-0.20(-0.46%)
Mar 06, 2018	43.55	43.58	43.38	43.55	36,481	+0.05(+0.12%)
Mar 05, 2018	42.99	43.50	42.99	43.50	81,461	+0.37(+0.85%)
Mar 02, 2018	42.73	43.17	42.73	43.13	59,735	+0.34(+0.79%)
Mar 01, 2018	43.01	43.26	42.55	42.80	25,735	-0.47(-1.09%)
Feb 28, 2018	43.68	43.68	43.23	43.27	12,656	-0.24(-0.55%)
Feb 27, 2018	44.06	44.06	43.51	43.51	27,365	-0.71(-1.60%)
Feb 26, 2018	44.09	44.23	43.99	44.21	48,808	+0.36(+0.83%)
Feb 23, 2018	43.66	43.85	43.56	43.85	35,442	+0.43(+0.98%)
Feb 22, 2018	43.39	43.66	43.37	43.43	31,224	+0.02(+0.04%)
Feb 21, 2018	43.78	43.81	43.38	43.41	49,587	-0.30(-0.68%)
Feb 20, 2018	44.07	44.07	43.65	43.70	66,826	-0.90(-2.02%)
Feb 16, 2018		44.60	44.60	44.60	0	+0.25(+0.56%)
Feb 15, 2018	43.98	44.39	43.98	44.35	23,889	+0.36(+0.81%)
Feb 14, 2018	43.56	43.99	43.55	43.99	33,851	+0.28(+0.65%)
Feb 13, 2018	43.50	43.72	43.47	43.71	79,935	+0.11(+0.25%)
Feb 12, 2018	43.43	43.80	43.43	43.60	146,789	+0.39(+0.91%)
Feb 09, 2018	43.40	43.40	42.48	43.21	36,314	+0.09(+0.22%)
Feb 08, 2018	44.11	44.24	43.02	43.12	30,927	-0.87(-1.98%)
Feb 07, 2018	44.11	44.56	43.99	43.99	30,616	-0.19(-0.42%)
Feb 06, 2018	43.37	44.34	43.13	44.17	117,434	-0.26(-0.58%)
Feb 05, 2018	45.18	45.24	43.82	44.43	62,367	-1.14(-2.50%)
Feb 02, 2018	46.17	46.17	45.57	45.57	40,921	-0.90(-1.94%)

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.