Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.06	40.09	40.04	40.08	2,658	+0.07(+0.17%)
Apr 27, 2018	39.99	40.08	39.99	40.01	7,823	+0.07(+0.17%)
Apr 26, 2018	39.91	40.01	39.91	39.94	2,732	+0.09(+0.22%)
Apr 25, 2018	39.93	39.93	39.86	39.86	1,103	-0.13(-0.33%)
Apr 24, 2018	40.09	40.09	39.98	39.99	38,810	-0.09(-0.21%)
Apr 23, 2018	40.13	40.13	40.05	40.08	5,213	-0.06(-0.15%)
Apr 20, 2018	40.15	40.18	40.14	40.14	12,303	-0.07(-0.19%)
Apr 19, 2018	40.25	40.25	40.13	40.21	136,884	-0.16(-0.40%)
Apr 18, 2018	40.46	40.46	40.37	40.37	2,629	-0.11(-0.27%)
Apr 17, 2018	40.44	40.50	40.44	40.48	3,686	-0.01(-0.03%)
Apr 16, 2018	40.40	40.49	40.40	40.49	2,160	+0.08(+0.21%)
Apr 13, 2018	40.45	40.46	40.41	40.41	2,558	-0.05(-0.13%)
Apr 12, 2018	40.47	40.48	40.43	40.46	4,036	-0.06(-0.16%)
Apr 11, 2018	40.56	40.56	40.53	40.53	2,062	+0.02(+0.05%)
Apr 10, 2018	40.50	40.53	40.48	40.51	8,322	+0.04(+0.11%)
Apr 09, 2018	40.43	40.46	40.43	40.46	619,195	+0.04(+0.11%)
Apr 06, 2018	40.43	40.43	40.41	40.42	2,945	+0.10(+0.25%)
Apr 05, 2018	40.34	40.34	40.29	40.32	11,852	-0.03(-0.07%)
Apr 04, 2018	40.40	40.40	40.29	40.35	4,107	-0.00(-0.01%)
Apr 03, 2018	40.36	40.37	40.30	40.35	5,469	-0.11(-0.28%)
Apr 02, 2018	40.32	40.47	40.32	40.47	59,836	+0.05(+0.13%)
Mar 29, 2018		40.41	40.41	40.41	0	+0.22(+0.54%)
Mar 28, 2018	40.23	40.23	40.16	40.20	2,423	-0.07(-0.19%)
Mar 27, 2018	40.15	40.27	40.11	40.27	4,788	+0.18(+0.45%)
Mar 26, 2018	40.07	40.12	40.07	40.09	14,733	-0.01(-0.01%)
Mar 23, 2018	40.07	40.10	40.07	40.10	5,322	-0.01(-0.02%)
Mar 22, 2018	40.11	40.11	40.11	40.11	4,292	+0.08(+0.21%)
Mar 21, 2018	39.96	40.02	39.92	40.02	1,237	-0.08(-0.21%)
Mar 20, 2018	40.04	40.11	40.04	40.11	51,203	-0.07(-0.18%)
Mar 19, 2018	40.18	40.21	40.18	40.18	3,109	-0.08(-0.19%)
Mar 16, 2018	40.18	40.25	40.18	40.25	116,683	+0.06(+0.16%)
Mar 15, 2018	40.19	40.19	40.19	40.19	1,416	-0.03(-0.06%)
Mar 14, 2018	40.06	40.23	40.06	40.22	16,790	+0.09(+0.23%)
Mar 13, 2018	40.11	40.14	40.11	40.12	6,129	+0.00(+0.00%)
Mar 12, 2018	40.12	40.15	40.11	40.12	3,220	+0.04(+0.09%)
Mar 09, 2018	40.11	40.11	40.08	40.09	6,905	-0.11(-0.28%)
Mar 08, 2018	40.25	40.26	40.19	40.20	13,403	+0.05(+0.13%)
Mar 07, 2018	40.12	40.15	40.12	40.14	591	-0.02(-0.05%)
Mar 06, 2018	40.16	40.25	40.16	40.17	2,448	+0.07(+0.18%)
Mar 05, 2018	40.19	40.19	40.06	40.09	14,497	+0.02(+0.05%)
Mar 02, 2018	40.14	40.14	40.06	40.07	1,685	-0.16(-0.39%)
Mar 01, 2018	40.13	40.23	40.13	40.23	4,203	+0.03(+0.06%)
Feb 28, 2018	40.16	40.23	40.16	40.20	4,016	+0.11(+0.27%)
Feb 27, 2018	40.29	40.29	40.10	40.10	872	-0.23(-0.57%)
Feb 26, 2018	40.33	40.42	40.33	40.33	2,553	+0.06(+0.14%)
Feb 23, 2018	40.21	40.29	40.21	40.27	7,965	+0.10(+0.25%)
Feb 22, 2018				40.17	4,539	+0.08(+0.20%)
Feb 21, 2018	40.22	40.25	40.05	40.09	6,410	-0.11(-0.26%)
Feb 20, 2018	40.31	40.32	40.16	40.20	93,747	-0.11(-0.27%)
Feb 16, 2018		40.30	40.30	40.30	0	-0.02(-0.06%)
Feb 15, 2018	40.23	40.34	40.23	40.33	315,454	+0.19(+0.47%)
Feb 14, 2018	40.20	40.20	40.09	40.14	7,925	-0.06(-0.14%)
Feb 13, 2018	40.24	40.26	40.24	40.20	579,582	-0.14(-0.35%)
Feb 12, 2018	40.36	40.37	40.30	40.34	20,538	+0.01(+0.02%)
Feb 09, 2018	40.39	40.40	40.33	40.33	220,260	-0.15(-0.37%)
Feb 08, 2018	40.51	40.55	40.48	40.48	2,389	-0.14(-0.35%)
Feb 07, 2018	40.82	40.82	40.57	40.62	5,569	-0.12(-0.28%)
Feb 06, 2018	40.73	40.78	40.72	40.73	6,437	-0.17(-0.42%)
Feb 05, 2018		40.91	40.73	40.91	5,470	+0.18(+0.44%)
Feb 02, 2018	40.79	40.80	40.73	40.73	7,164	-0.27(-0.66%)

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.