Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.88	41.01	40.55	40.55	9,472	-0.35(-0.86%)
Apr 27, 2018	40.58	41.00	40.46	40.90	147,885	+0.40(+0.99%)
Apr 26, 2018	40.33	40.55	40.08	40.50	33,910	+0.47(+1.17%)
Apr 25, 2018	40.05	40.77	39.75	40.03	10,705	-0.25(-0.61%)
Apr 24, 2018	41.10	41.10	40.17	40.28	11,367	-0.32(-0.78%)
Apr 23, 2018	41.65	41.65	40.48	40.59	98,558	-0.28(-0.69%)
Apr 20, 2018	41.07	41.19	40.79	40.87	28,340	-0.68(-1.64%)
Apr 19, 2018	41.79	41.91	41.46	41.56	12,701	-0.48(-1.14%)
Apr 18, 2018	42.20	42.20	41.90	42.03	109,804	-0.05(-0.12%)
Apr 17, 2018	42.13	42.14	41.94	42.08	28,913	-0.61(-1.42%)
Apr 16, 2018	42.57	42.72	42.49	42.69	25,719	-0.05(-0.12%)
Apr 13, 2018	42.72	42.90	42.55	42.74	81,166	+0.03(+0.06%)
Apr 12, 2018	42.63	43.03	42.58	42.72	8,216	-0.12(-0.28%)
Apr 11, 2018	42.78	42.95	42.60	42.84	25,377	-0.26(-0.61%)
Apr 10, 2018	42.97	43.13	42.82	43.10	35,101	+0.26(+0.62%)
Apr 09, 2018	42.66	42.93	42.26	42.84	91,950	+1.10(+2.64%)
Apr 06, 2018	41.86	42.10	41.71	41.74	23,549	-0.10(-0.24%)
Apr 05, 2018	41.82	42.27	41.74	41.84	38,453	-0.41(-0.97%)
Apr 04, 2018	41.70	42.42	41.62	42.25	20,233	+0.40(+0.96%)
Apr 03, 2018	41.43	41.99	41.43	41.85	29,648	+0.59(+1.43%)
Apr 02, 2018	41.47	41.68	41.01	41.26	127,776	-0.37(-0.88%)
Mar 29, 2018		41.62	41.62	41.62	0	+0.27(+0.66%)
Mar 28, 2018	41.79	42.43	41.33	41.35	34,323	-0.66(-1.56%)
Mar 27, 2018	42.52	42.56	41.92	42.01	36,477	-0.68(-1.60%)
Mar 26, 2018	42.37	42.70	42.25	42.69	11,515	+0.49(+1.15%)
Mar 23, 2018	42.52	42.77	42.20	42.20	53,270	-0.04(-0.10%)
Mar 22, 2018	42.53	42.53	42.20	42.25	25,866	-0.49(-1.16%)
Mar 21, 2018	42.36	42.82	42.26	42.74	49,078	+0.82(+1.95%)
Mar 20, 2018	41.98	42.09	41.84	41.92	22,981	-0.15(-0.34%)
Mar 19, 2018	42.04	42.77	41.78	42.07	50,116	+0.00(+0.00%)
Mar 16, 2018	42.24	42.31	42.03	42.07	46,406	-0.27(-0.64%)
Mar 15, 2018	42.57	42.61	42.26	42.34	11,315	-0.16(-0.38%)
Mar 14, 2018	42.58	42.65	42.38	42.50	18,804	+0.01(+0.02%)
Mar 13, 2018	42.81	43.01	42.49	42.49	46,492	+0.03(+0.06%)
Mar 12, 2018	42.47	42.64	42.31	42.47	38,477	+0.18(+0.42%)
Mar 09, 2018	42.06	42.36	42.06	42.29	48,492	+0.45(+1.08%)
Mar 08, 2018	41.78	41.84	41.65	41.84	13,684	+0.09(+0.22%)
Mar 07, 2018	41.56	41.75	41.41	41.74	22,422	-0.13(-0.31%)
Mar 06, 2018	41.82	41.87	41.63	41.87	39,327	+0.48(+1.15%)
Mar 05, 2018	41.11	41.54	41.10	41.39	55,552	-0.13(-0.31%)
Mar 02, 2018	41.15	41.52	40.96	41.52	65,941	+0.25(+0.60%)
Mar 01, 2018	41.36	41.68	40.98	41.27	274,709	+0.15(+0.35%)
Feb 28, 2018	41.62	41.83	41.13	41.13	185,469	-0.30(-0.72%)
Feb 27, 2018	41.86	41.89	41.22	41.43	33,726	-0.64(-1.52%)
Feb 26, 2018	41.94	42.18	41.82	42.07	24,980	+0.41(+0.98%)
Feb 23, 2018	41.56	42.14	41.47	41.66	35,351	-0.18(-0.43%)
Feb 22, 2018	41.79	42.05	41.71	41.84	61,795	+0.55(+1.32%)
Feb 21, 2018	41.41	41.87	41.18	41.29	35,094	+0.70(+1.72%)
Feb 20, 2018	40.64	41.11	40.50	40.59	41,892	-0.36(-0.87%)
Feb 16, 2018		40.95	40.95	40.95	0	+0.01(+0.02%)
Feb 15, 2018	40.09	40.95	39.77	40.94	73,666	+0.24(+0.59%)
Feb 14, 2018	39.68	40.85	39.68	40.70	22,177	+0.58(+1.46%)
Feb 13, 2018	39.90	40.40	39.90	40.12	53,472	+0.23(+0.59%)
Feb 12, 2018	39.84	40.05	39.65	39.88	48,375	+0.05(+0.13%)
Feb 09, 2018	39.98	39.98	39.29	39.83	177,006	+0.17(+0.43%)
Feb 08, 2018	40.45	40.49	39.66	39.66	107,610	-0.44(-1.11%)
Feb 07, 2018	40.87	41.40	40.11	40.11	75,723	-0.79(-1.94%)
Feb 06, 2018	40.15	40.91	39.94	40.90	46,710	+0.09(+0.23%)
Feb 05, 2018	41.12	41.21	40.47	40.81	76,647	-1.00(-2.39%)
Feb 02, 2018	42.20	42.43	41.80	41.80	35,894	-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.