Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.33	44.40	44.29	44.40	422,985	+0.04(+0.08%)
Apr 27, 2018	44.36	44.39	44.29	44.36	353,947	+0.00(+0.00%)
Apr 26, 2018	44.37	44.39	44.35	44.36	316,151	-0.03(-0.06%)
Apr 25, 2018	44.37	44.39	44.35	44.39	756,729	+0.00(+0.00%)
Apr 24, 2018	44.40	44.42	44.38	44.39	414,619	-0.02(-0.04%)
Apr 23, 2018	44.39	44.43	44.39	44.40	369,556	+0.02(+0.04%)
Apr 20, 2018	44.40	44.42	44.37	44.39	915,450	-0.02(-0.04%)
Apr 19, 2018	44.41	44.41	44.39	44.40	468,907	+0.01(+0.02%)
Apr 18, 2018	44.44	44.44	44.40	44.40	554,773	-0.04(-0.08%)
Apr 17, 2018	44.44	44.46	44.42	44.43	334,507	-0.02(-0.04%)
Apr 16, 2018	44.40	44.46	44.39	44.45	424,416	+0.02(+0.04%)
Apr 13, 2018	44.40	44.46	44.37	44.43	649,885	+0.06(+0.13%)
Apr 12, 2018	44.44	44.48	44.38	44.38	757,332	-0.09(-0.21%)
Apr 11, 2018	44.45	44.47	44.43	44.47	374,058	+0.06(+0.13%)
Apr 10, 2018	44.44	44.48	44.41	44.41	428,485	-0.03(-0.06%)
Apr 09, 2018	44.51	44.53	44.44	44.44	560,459	-0.06(-0.13%)
Apr 06, 2018	44.46	44.54	44.45	44.50	511,600	+0.05(+0.10%)
Apr 05, 2018	44.52	44.54	44.45	44.45	282,827	-0.07(-0.17%)
Apr 04, 2018	44.52	44.54	44.49	44.53	343,911	+0.03(+0.06%)
Apr 03, 2018	44.52	44.56	44.49	44.50	1,164,775	-0.04(-0.08%)
Apr 02, 2018	44.53	44.58	44.51	44.53	428,042	+0.00(+0.01%)
Mar 29, 2018		44.53	44.53	44.53	0	+0.02(+0.04%)
Mar 28, 2018	44.59	44.59	44.51	44.51	892,670	-0.05(-0.10%)
Mar 27, 2018	44.54	44.56	44.50	44.56	966,051	+0.07(+0.17%)
Mar 26, 2018	44.50	44.55	44.49	44.49	642,140	-0.02(-0.04%)
Mar 23, 2018	44.52	44.57	44.49	44.50	232,816	-0.04(-0.08%)
Mar 22, 2018	44.50	44.56	44.50	44.54	321,933	+0.04(+0.08%)
Mar 21, 2018	44.50	44.53	44.48	44.50	458,733	+0.00(+0.00%)
Mar 20, 2018	44.57	44.57	44.50	44.50	428,772	-0.05(-0.10%)
Mar 19, 2018	44.57	44.59	44.54	44.55	368,832	-0.02(-0.04%)
Mar 16, 2018	44.57	44.58	44.53	44.57	615,818	+0.01(+0.02%)
Mar 15, 2018	44.56	44.61	44.56	44.56	359,932	-0.03(-0.06%)
Mar 14, 2018	44.57	44.59	44.56	44.59	309,825	+0.02(+0.04%)
Mar 13, 2018	44.60	44.60	44.55	44.57	343,265	+0.02(+0.04%)
Mar 12, 2018	44.61	44.61	44.54	44.55	501,984	-0.04(-0.08%)
Mar 09, 2018	44.61	44.62	44.58	44.59	380,019	-0.06(-0.13%)
Mar 08, 2018	44.66	44.66	44.60	44.64	702,825	+0.04(+0.08%)
Mar 07, 2018		44.67	44.61	44.61	438,270	-0.04(-0.08%)
Mar 06, 2018	44.67	44.69	44.62	44.64	534,094	-0.01(-0.02%)
Mar 05, 2018	44.63	44.69	44.62	44.65	510,613	+0.02(+0.04%)
Mar 02, 2018	44.62	44.69	44.62	44.63	604,507	-0.01(-0.02%)
Mar 01, 2018	44.62	44.68	44.61	44.64	740,203	+0.01(+0.03%)
Feb 28, 2018	44.61	44.64	44.61	44.63	351,904	+0.04(+0.08%)
Feb 27, 2018	44.63	44.64	44.58	44.59	529,786	-0.03(-0.06%)
Feb 26, 2018	44.65	44.66	44.62	44.62	308,137	-0.02(-0.04%)
Feb 23, 2018	44.63	44.65	44.62	44.64	466,976	-0.02(-0.04%)
Feb 22, 2018	44.61	44.66	44.61	44.66	804,056	+0.05(+0.10%)
Feb 21, 2018	44.57	44.64	44.57	44.61	861,600	+0.02(+0.04%)
Feb 20, 2018	44.60	44.61	44.56	44.59	479,281	-0.04(-0.08%)
Feb 16, 2018		44.63	44.63	44.63	0	+0.05(+0.10%)
Feb 15, 2018	44.59	44.61	44.56	44.58	362,179	+0.01(+0.02%)
Feb 14, 2018	44.67	44.67	44.56	44.57	416,976	-0.09(-0.21%)
Feb 13, 2018	44.65	44.67	44.58	44.67	876,900	+0.07(+0.15%)
Feb 12, 2018	44.57	44.66	44.56	44.60	541,660	+0.02(+0.04%)
Feb 09, 2018	44.61	44.65	44.56	44.58	574,033	-0.02(-0.04%)
Feb 08, 2018	44.62	44.65	44.60	44.60	549,173	-0.02(-0.04%)
Feb 07, 2018	44.64	44.64	44.59	44.62	2,124,215	-0.02(-0.04%)
Feb 06, 2018	44.64	44.69	44.58	44.64	1,100,106	-0.02(-0.04%)
Feb 05, 2018	44.60	44.67	44.59	44.66	554,564	+0.07(+0.15%)
Feb 02, 2018	44.60	44.62	44.58	44.59	1,042,627	-0.02(-0.04%)

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.