Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.60	40.62	40.57	40.62	2,692	+0.05(+0.12%)
Apr 27, 2018	40.47	40.57	40.47	40.57	1,653	+0.06(+0.16%)
Apr 26, 2018	40.47	40.51	40.41	40.51	1,760	+0.23(+0.56%)
Apr 25, 2018	40.28	40.28	40.28	40.28	408	-0.28(-0.69%)
Apr 24, 2018	40.47	40.62	40.47	40.56	14,512	-0.07(-0.17%)
Apr 23, 2018	40.58	41.43	40.51	40.63	39,623	+0.04(+0.09%)
Apr 20, 2018	40.54	40.62	40.54	40.59	2,788	+0.02(+0.06%)
Apr 19, 2018	40.66	40.66	40.57	40.57	512	-0.05(-0.13%)
Apr 18, 2018	40.68	40.69	40.62	40.62	10,258	+0.08(+0.19%)
Apr 17, 2018	40.55	40.55	40.55	40.55	3,752	+0.04(+0.09%)
Apr 13, 2018		40.51	40.51	40.51	0	-0.11(-0.27%)
Apr 12, 2018	40.56	40.63	40.56	40.62	1,271	+0.01(+0.03%)
Apr 11, 2018	40.61	40.61	40.61	40.61	529	-0.01(-0.02%)
Apr 10, 2018	40.54	40.62	40.54	40.62	607	+0.02(+0.06%)
Apr 09, 2018	40.43	40.60	40.41	40.60	4,335	+0.02(+0.06%)
Apr 06, 2018	40.42	40.57	40.42	40.57	3,181	+0.05(+0.13%)
Apr 05, 2018	40.52	40.52	40.52	40.52	648	-0.01(-0.03%)
Apr 04, 2018	40.57	40.64	40.53	40.53	6,675	+0.02(+0.04%)
Apr 03, 2018	40.56	40.69	40.51	40.51	14,814	-0.06(-0.14%)
Apr 02, 2018	40.57	40.70	40.53	40.57	21,765	+0.23(+0.58%)
Mar 29, 2018		40.34	40.34	40.34	0	-0.32(-0.78%)
Mar 28, 2018	40.51	40.65	40.51	40.65	13,267	+0.10(+0.24%)
Mar 27, 2018	40.50	40.56	40.50	40.56	43,083	+0.06(+0.16%)
Mar 26, 2018	40.51	40.51	40.47	40.49	105,394	+0.05(+0.12%)
Mar 23, 2018	40.38	40.70	40.37	40.44	158,146	-0.04(-0.11%)
Mar 22, 2018	40.35	40.50	40.32	40.49	21,614	+0.13(+0.33%)
Mar 21, 2018	40.30	40.51	40.30	40.35	136,001	+0.02(+0.06%)
Mar 20, 2018	40.12	40.35	40.12	40.33	41,480	+0.23(+0.59%)
Mar 16, 2018		40.09	40.09	40.09	0	-0.13(-0.32%)
Mar 15, 2018	40.21	40.34	40.20	40.22	4,961	+0.13(+0.32%)
Mar 14, 2018	40.09	40.09	40.09	40.09	12,403	+0.12(+0.31%)
Mar 09, 2018		39.97	39.97	39.97	0	-0.11(-0.29%)
Mar 08, 2018	40.09	40.09	40.09	40.09	772	+0.06(+0.16%)
Mar 06, 2018		40.02	40.02	40.02	0	-0.04(-0.10%)
Mar 05, 2018	40.09	40.27	40.05	40.06	3,734	-0.17(-0.42%)
Mar 02, 2018	40.23	40.23	40.23	40.23	477	-0.02(-0.06%)
Mar 01, 2018	40.26	40.26	40.26	40.26	7,462	+0.00(+0.00%)
Feb 28, 2018	40.26	40.26	40.26	40.26	1,875	+0.02(+0.06%)
Feb 27, 2018	40.25	40.42	40.23	40.23	4,189	+0.08(+0.20%)
Feb 23, 2018		40.15	40.15	40.15	16	-0.54(-1.32%)
Feb 22, 2018	40.07	40.25	40.07	40.69	5,705	+0.78(+1.96%)
Feb 21, 2018	40.02	40.02	39.87	39.91	6,186	+0.00(+0.00%)
Feb 20, 2018	40.00	40.07	39.86	39.91	7,783	-0.11(-0.28%)
Feb 16, 2018		40.02	40.02	40.02	0	-0.20(-0.50%)
Feb 15, 2018	40.21	40.22	40.21	40.22	1,116	+0.11(+0.27%)
Feb 14, 2018	40.19	40.19	39.86	40.11	1,562	-0.23(-0.57%)
Feb 09, 2018		40.34	40.34	40.34	0	+0.17(+0.42%)
Feb 08, 2018	40.17	40.17	40.17	40.17	437	+0.01(+0.02%)
Feb 07, 2018	40.25	40.25	40.16	40.16	2,060	+0.14(+0.36%)
Feb 05, 2018		40.02	40.02	40.02	0	+0.07(+0.18%)
Feb 02, 2018	39.94	39.94	39.94	39.94	871	-0.17(-0.41%)

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.