Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.88	42.01	41.85	41.91	16,475	+0.08(+0.20%)
Apr 27, 2018	41.84	41.94	41.78	41.83	19,892	+0.08(+0.18%)
Apr 26, 2018	41.77	41.89	41.73	41.75	9,521	+0.05(+0.12%)
Apr 25, 2018	41.78	41.81	41.70	41.70	25,492	-0.06(-0.14%)
Apr 24, 2018	41.68	41.88	41.68	41.76	14,437	+0.07(+0.16%)
Apr 23, 2018	41.77	41.79	41.69	41.69	41,897	-0.03(-0.08%)
Apr 20, 2018	41.80	41.86	41.73	41.73	12,223	-0.06(-0.14%)
Apr 19, 2018	41.98	42.01	41.78	41.78	93,931	-0.26(-0.62%)
Apr 18, 2018	42.12	42.15	41.62	42.05	77,414	-0.16(-0.38%)
Apr 17, 2018	42.10	42.22	42.03	42.20	10,817	+0.16(+0.38%)
Apr 16, 2018	42.08	42.14	41.97	42.05	125,664	-0.12(-0.28%)
Apr 13, 2018	42.15	42.20	42.01	42.16	17,301	+0.09(+0.22%)
Apr 12, 2018	42.18	42.23	42.07	42.07	12,922	-0.13(-0.30%)
Apr 11, 2018	42.25	42.30	42.15	42.20	9,147	+0.01(+0.02%)
Apr 10, 2018	42.16	42.30	42.11	42.19	11,310	-0.16(-0.38%)
Apr 09, 2018	42.27	42.35	42.15	42.35	7,882	+0.08(+0.20%)
Apr 06, 2018	42.26	42.27	42.19	42.26	11,574	+0.11(+0.26%)
Apr 05, 2018	42.23	42.26	42.11	42.15	7,975	-0.13(-0.32%)
Apr 04, 2018	42.26	42.40	42.20	42.29	78,642	+0.08(+0.18%)
Apr 03, 2018	42.26	42.35	42.21	42.21	35,640	-0.08(-0.18%)
Apr 02, 2018	42.19	42.40	42.19	42.29	20,720	+0.03(+0.06%)
Mar 29, 2018		42.26	42.26	42.26	0	+0.10(+0.24%)
Mar 28, 2018	42.30	42.37	42.15	42.16	12,978	-0.08(-0.20%)
Mar 27, 2018	42.12	42.27	42.10	42.25	36,806	+0.20(+0.48%)
Mar 26, 2018	42.16	42.17	42.04	42.04	17,152	-0.10(-0.24%)
Mar 23, 2018	42.13	42.15	42.04	42.15	11,662	+0.05(+0.13%)
Mar 22, 2018	42.07	42.15	42.03	42.09	12,956	+0.07(+0.17%)
Mar 21, 2018	41.99	42.12	41.93	42.02	18,588	+0.01(+0.02%)
Mar 20, 2018	42.05	42.15	41.99	42.01	18,502	-0.09(-0.22%)
Mar 19, 2018	42.04	42.15	42.00	42.10	24,954	+0.03(+0.06%)
Mar 16, 2018	42.17	42.20	42.04	42.08	9,152	-0.09(-0.20%)
Mar 15, 2018	42.15	42.25	42.13	42.16	10,758	+0.02(+0.04%)
Mar 14, 2018	42.11	42.20	42.05	42.15	13,949	-0.07(-0.16%)
Mar 13, 2018	42.10	42.22	42.09	42.21	14,258	+0.13(+0.32%)
Mar 12, 2018	42.08	42.16	42.01	42.08	17,456	+0.05(+0.12%)
Mar 09, 2018	42.18	42.18	41.99	42.03	14,799	-0.10(-0.24%)
Mar 08, 2018	42.15	42.28	42.10	42.13	15,292	+0.03(+0.06%)
Mar 07, 2018			42.08	42.10	11,160	-0.15(-0.36%)
Mar 06, 2018	42.24	42.27	42.12	42.25	13,450	+0.01(+0.02%)
Mar 05, 2018	42.29	42.36	42.19	42.25	34,776	-0.01(-0.02%)
Mar 02, 2018	42.32	42.34	42.11	42.25	16,913	+0.19(+0.46%)
Mar 01, 2018	42.25	42.40	42.06	42.06	19,198	-0.16(-0.38%)
Feb 28, 2018	42.19	42.22	42.09	42.22	8,457	+0.04(+0.10%)
Feb 27, 2018	42.25	42.25	42.08	42.18	13,073	-0.34(-0.79%)
Feb 26, 2018	42.25	42.51	42.14	42.51	8,822	+0.33(+0.78%)
Feb 23, 2018	42.14	42.21	42.08	42.19	10,622	+0.17(+0.40%)
Feb 22, 2018	42.06	42.06	41.93	42.02	18,476	-0.03(-0.08%)
Feb 21, 2018	42.15	42.15	42.00	42.05	14,707	-0.10(-0.24%)
Feb 20, 2018	42.06	42.15	41.99	42.15	7,211	-0.05(-0.12%)
Feb 16, 2018		42.20	42.20	42.20	0	+0.06(+0.14%)
Feb 15, 2018	42.12	42.18	42.02	42.14	14,000	+0.04(+0.10%)
Feb 14, 2018	42.14	42.17	41.99	42.10	13,624	-0.13(-0.30%)
Feb 13, 2018	42.21	42.36	42.16	42.23	7,036	-0.07(-0.16%)
Feb 12, 2018	42.35	42.35	42.20	42.30	8,031	-0.05(-0.12%)
Feb 09, 2018	42.16	42.43	42.16	42.35	48,369	+0.19(+0.46%)
Feb 08, 2018	42.18	42.33	42.15	42.15	11,502	-0.08(-0.18%)
Feb 07, 2018	42.40	42.45	42.21	42.23	21,284	+0.03(+0.08%)
Feb 06, 2018	42.34	42.40	42.16	42.20	16,754	-0.11(-0.26%)
Feb 05, 2018	42.20	42.43	41.82	42.30	66,446	+0.06(+0.14%)
Feb 02, 2018	42.23	42.27	42.16	42.25	47,901	-0.08(-0.18%)

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.