Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.97	44.01	43.79	43.79	13,460	-0.30(-0.68%)
Apr 27, 2018	44.05	44.13	43.89	44.09	2,663	-0.14(-0.32%)
Apr 26, 2018	44.31	44.31	44.08	44.23	3,869	+0.07(+0.17%)
Apr 25, 2018	44.04	44.26	44.02	44.16	99,307	+0.20(+0.47%)
Apr 24, 2018	44.34	44.39	43.91	43.95	12,182	-0.62(-1.39%)
Apr 23, 2018	44.59	44.76	44.33	44.57	6,115	-0.26(-0.59%)
Apr 20, 2018	44.89	44.89	44.74	44.84	2,619	+0.12(+0.27%)
Apr 19, 2018	44.95	45.05	44.72	44.72	3,172	-0.05(-0.10%)
Apr 18, 2018	44.48	44.77	44.48	44.76	5,466	+0.59(+1.33%)
Apr 17, 2018	44.18	44.29	44.08	44.18	5,084	-0.07(-0.17%)
Apr 16, 2018	44.22	44.37	44.22	44.25	11,631	+0.61(+1.39%)
Apr 13, 2018	43.92	43.92	43.58	43.64	3,149	-0.07(-0.17%)
Apr 12, 2018	43.53	43.78	43.53	43.72	3,615	+0.57(+1.32%)
Apr 11, 2018	43.42	43.46	43.04	43.15	3,189	-0.38(-0.88%)
Apr 10, 2018	43.50	43.62	43.46	43.53	4,148	+0.02(+0.04%)
Apr 09, 2018	43.42	43.84	43.42	43.51	8,517	+0.47(+1.08%)
Apr 06, 2018	43.68	43.68	42.97	43.05	11,757	-0.47(-1.07%)
Apr 05, 2018	43.46	43.83	43.35	43.51	4,579	+0.32(+0.73%)
Apr 04, 2018	43.08	43.20	42.75	43.20	12,123	+0.02(+0.04%)
Apr 03, 2018	42.93	43.36	42.83	43.18	7,468	+0.24(+0.56%)
Apr 02, 2018	43.60	43.60	42.54	42.94	41,466	-0.57(-1.31%)
Mar 29, 2018		43.51	43.51	43.51	0	+0.16(+0.37%)
Mar 28, 2018	43.43	44.70	42.96	43.35	13,719	+0.45(+1.04%)
Mar 27, 2018	43.26	43.60	42.90	42.90	4,649	-0.28(-0.65%)
Mar 26, 2018	43.07	43.24	42.78	43.18	6,656	+0.20(+0.45%)
Mar 23, 2018	42.88	43.09	42.78	42.98	10,715	+0.36(+0.85%)
Mar 22, 2018	43.24	43.24	42.62	42.62	4,532	-0.88(-2.03%)
Mar 21, 2018	43.43	43.51	43.31	43.51	3,085	+0.02(+0.04%)
Mar 20, 2018	43.53	43.53	43.31	43.49	7,522	-0.32(-0.72%)
Mar 19, 2018	43.60	43.84	43.35	43.80	13,759	+0.20(+0.45%)
Mar 16, 2018	43.94	43.97	43.56	43.61	4,358	-0.20(-0.47%)
Mar 15, 2018	43.92	44.15	43.67	43.81	33,443	-0.26(-0.59%)
Mar 14, 2018	44.23	44.23	44.07	44.07	2,439	+0.20(+0.46%)
Mar 13, 2018	44.35	44.35	43.87	43.87	3,947	-0.47(-1.07%)
Mar 12, 2018	44.43	44.43	44.29	44.34	4,020	-0.15(-0.34%)
Mar 09, 2018	44.41	44.69	44.33	44.50	1,711	+0.07(+0.16%)
Mar 08, 2018	44.30	44.49	44.30	44.43	6,261	+0.16(+0.36%)
Mar 07, 2018		44.27		44.27	24,517	+0.28(+0.63%)
Mar 06, 2018	44.19	44.19	43.93	43.99	70,713	+0.55(+1.26%)
Mar 05, 2018	42.87	43.71	42.87	43.44	18,640	+0.70(+1.63%)
Mar 02, 2018	42.62	42.93	42.55	42.74	10,933	-0.12(-0.28%)
Mar 01, 2018	42.97	43.02	42.74	42.86	4,883	-0.06(-0.13%)
Feb 28, 2018	43.55	43.55	42.78	42.92	134,771	-0.75(-1.73%)
Feb 27, 2018	43.67	44.08	43.67	43.67	3,623	-0.53(-1.20%)
Feb 26, 2018	43.84	44.26	43.71	44.20	3,011	+0.23(+0.53%)
Feb 23, 2018	43.91	43.97	43.73	43.97	1,501	-0.05(-0.11%)
Feb 22, 2018	43.67	44.12	43.67	44.02	3,506	+0.47(+1.07%)
Feb 21, 2018	44.28	44.28	43.48	43.55	27,695	-0.83(-1.88%)
Feb 20, 2018	44.51	44.64	44.38	44.38	2,143	-0.34(-0.76%)
Feb 16, 2018		44.73	44.73	44.73	0	-0.32(-0.70%)
Feb 15, 2018	44.67	45.04	44.67	45.04	3,506	+0.87(+1.98%)
Feb 14, 2018	43.38	44.22	43.17	44.17	6,582	+0.29(+0.66%)
Feb 13, 2018		43.92	43.70	43.88	1,664	+0.29(+0.66%)
Feb 12, 2018	43.45	43.59	43.27	43.59	4,408	+0.48(+1.12%)
Feb 09, 2018	42.95	43.10	42.29	43.10	15,733	+0.25(+0.59%)
Feb 08, 2018	43.92	43.92	42.81	42.85	7,139	-0.63(-1.46%)
Feb 07, 2018	43.56	43.90	43.49	43.49	9,074	-0.74(-1.68%)
Feb 06, 2018	42.54	44.23	41.79	44.23	13,594	+1.31(+3.06%)
Feb 05, 2018	44.30	44.38	42.92	42.92	11,363	-2.03(-4.53%)
Feb 02, 2018	45.29	45.29	44.95	44.95	17,780	-1.08(-2.34%)

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.