Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.48	43.68	43.48	43.56	23,100	-0.01(-0.02%)
Apr 27, 2018	43.44	43.73	43.32	43.57	6,270	+0.19(+0.44%)
Apr 26, 2018	43.30	43.54	43.23	43.38	4,976	+0.28(+0.65%)
Apr 25, 2018	42.82	43.17	42.81	43.10	16,687	+0.09(+0.21%)
Apr 24, 2018	43.09	43.17	42.81	43.01	19,076	-0.45(-1.04%)
Apr 23, 2018	43.44	43.55	43.27	43.46	12,868	-0.07(-0.16%)
Apr 20, 2018	43.74	43.74	43.40	43.53	12,154	-0.18(-0.41%)
Apr 19, 2018	43.74	43.74	43.38	43.71	13,793	+0.28(+0.64%)
Apr 18, 2018	43.28	43.50	43.27	43.43	15,573	+0.19(+0.44%)
Apr 17, 2018	42.89	43.29	42.89	43.24	12,699	+0.41(+0.96%)
Apr 16, 2018	42.58	42.99	42.55	42.83	14,526	+0.23(+0.55%)
Apr 13, 2018	42.49	42.73	42.46	42.60	4,009	+0.14(+0.33%)
Apr 12, 2018	42.51	42.55	42.21	42.45	10,953	+0.53(+1.27%)
Apr 11, 2018	42.06	42.18	41.92	41.92	15,014	-0.23(-0.55%)
Apr 10, 2018	42.23	42.31	42.12	42.15	8,548	+0.26(+0.62%)
Apr 09, 2018	41.90	42.17	41.75	41.89	18,600	+0.41(+0.99%)
Apr 06, 2018	41.91	41.91	41.40	41.48	8,918	-0.24(-0.58%)
Apr 05, 2018	41.83	41.89	41.72	41.72	2,416	+0.27(+0.65%)
Apr 04, 2018	41.04	41.50	41.04	41.45	7,207	-0.20(-0.48%)
Apr 03, 2018	41.51	41.72	41.42	41.65	8,298	+0.08(+0.19%)
Apr 02, 2018	42.08	42.08	41.30	41.57	43,550	-0.37(-0.88%)
Mar 29, 2018		41.94	41.94	41.94	0	+0.27(+0.65%)
Mar 28, 2018	41.63	41.94	41.57	41.67	9,767	+0.06(+0.14%)
Mar 27, 2018	41.99	42.09	41.57	41.61	7,339	-0.40(-0.95%)
Mar 26, 2018	41.95	42.06	41.58	42.01	4,273	+0.67(+1.62%)
Mar 23, 2018	41.70	41.81	41.34	41.34	2,498	-0.30(-0.72%)
Mar 22, 2018	42.00	42.00	41.64	41.64	1,716	-0.84(-1.98%)
Mar 21, 2018	42.40	42.50	42.28	42.48	2,791	+0.17(+0.41%)
Mar 20, 2018	42.33	42.33	42.23	42.30	994	-0.06(-0.15%)
Mar 19, 2018	42.47	42.47	42.25	42.37	4,390	-0.06(-0.14%)
Mar 16, 2018	42.60	42.63	42.33	42.43	2,431	-0.21(-0.49%)
Mar 15, 2018	42.78	42.78	42.57	42.64	66,804	+0.04(+0.09%)
Mar 14, 2018	42.84	42.84	42.44	42.60	2,166	-0.02(-0.05%)
Mar 13, 2018	42.85	42.85	42.60	42.62	4,325	-0.40(-0.93%)
Mar 12, 2018	42.87	43.04	42.80	43.02	11,461	-0.02(-0.05%)
Mar 09, 2018	43.01	43.04	43.01	43.04	2,129	+0.24(+0.56%)
Mar 08, 2018	42.95	42.95	42.76	42.80	3,388	+0.13(+0.30%)
Mar 07, 2018	42.38	42.76	42.38	42.67	3,969	+0.26(+0.60%)
Mar 06, 2018	42.38	42.44	42.32	42.41	1,108	+0.41(+0.99%)
Mar 05, 2018	41.76	42.12	41.76	42.00	5,075	+0.22(+0.53%)
Mar 02, 2018	41.47	41.78	41.47	41.78	6,261	-0.18(-0.43%)
Mar 01, 2018	42.11	42.11	41.71	41.96	9,749	-0.36(-0.85%)
Feb 28, 2018	42.73	42.73	42.31	42.32	5,666	-0.46(-1.08%)
Feb 27, 2018	43.08	43.08	42.70	42.78	7,618	-0.62(-1.43%)
Feb 26, 2018	43.08	43.40	43.05	43.40	13,034	+0.41(+0.95%)
Feb 23, 2018	42.79	42.99	42.79	42.99	1,678	+0.32(+0.75%)
Feb 22, 2018		42.82	42.52	42.67	9,884	+0.10(+0.23%)
Feb 21, 2018	43.00	43.25	42.56	42.57	30,975	-0.26(-0.61%)
Feb 20, 2018	42.90	43.05	42.75	42.83	8,183	-0.35(-0.81%)
Feb 16, 2018		43.18	43.18	43.18	0	+0.55(+1.29%)
Feb 15, 2018	42.62	42.78	42.54	42.63	3,226	+0.49(+1.17%)
Feb 14, 2018	41.80	42.21	41.80	42.14	1,819	+0.96(+2.33%)
Feb 13, 2018	41.18	41.18	41.18	41.18	737	+0.06(+0.15%)
Feb 12, 2018	40.97	41.32	40.97	41.12	7,582	+0.47(+1.16%)
Feb 09, 2018	40.57	40.80	39.67	40.65	11,660	+0.32(+0.79%)
Feb 08, 2018	41.30	41.30	40.33	40.33	30,086	-1.21(-2.91%)
Feb 07, 2018	41.81	41.87	41.51	41.54	12,170	-0.22(-0.53%)
Feb 06, 2018	40.42	41.91	40.42	41.76	49,642	+0.28(+0.68%)
Feb 05, 2018	42.22	42.37	40.96	41.48	25,998	-0.90(-2.12%)
Feb 02, 2018	43.00	43.00	42.38	42.38	9,065	-0.96(-2.22%)

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.