Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.30	40.44	39.88	39.91	29,866	-0.14(-0.35%)
Apr 27, 2018	40.04	40.18	39.84	40.05	16,607	+0.18(+0.44%)
Apr 26, 2018	39.50	39.87	39.50	39.87	5,885	+0.50(+1.26%)
Apr 25, 2018	39.47	39.50	39.18	39.38	18,955	-0.34(-0.85%)
Apr 24, 2018	40.21	40.37	39.56	39.72	42,987	+0.02(+0.04%)
Apr 23, 2018	39.86	39.97	39.63	39.70	38,638	-0.20(-0.51%)
Apr 20, 2018	40.13	40.13	39.75	39.90	24,847	-0.43(-1.08%)
Apr 19, 2018	40.58	40.58	40.14	40.34	304,060	-0.19(-0.46%)
Apr 18, 2018	40.19	40.61	40.14	40.52	39,726	+0.34(+0.84%)
Apr 17, 2018	39.80	40.29	39.80	40.19	54,539	+0.23(+0.58%)
Apr 16, 2018	39.93	39.98	39.73	39.95	28,308	-0.28(-0.71%)
Apr 13, 2018	40.66	40.66	40.04	40.24	14,872	-0.63(-1.53%)
Apr 12, 2018	40.86	40.98	40.78	40.86	21,692	+0.05(+0.12%)
Apr 11, 2018	40.52	40.88	40.52	40.82	45,632	+0.14(+0.35%)
Apr 10, 2018	40.43	40.72	40.32	40.67	22,367	+0.81(+2.03%)
Apr 09, 2018	40.16	40.36	39.73	39.87	12,777	-0.11(-0.27%)
Apr 06, 2018	40.42	40.67	39.79	39.97	14,134	-0.84(-2.06%)
Apr 05, 2018	40.86	41.11	40.72	40.82	16,010	+0.20(+0.48%)
Apr 04, 2018	39.48	40.64	39.48	40.62	26,868	+0.12(+0.28%)
Apr 03, 2018	40.68	40.83	40.23	40.50	29,215	+0.28(+0.71%)
Apr 02, 2018	40.72	40.81	39.86	40.22	29,107	-0.78(-1.90%)
Mar 29, 2018		41.00	41.00	41.00	0	+0.76(+1.90%)
Mar 28, 2018	40.38	40.48	39.95	40.24	30,421	-0.44(-1.09%)
Mar 27, 2018	41.54	41.63	40.48	40.68	48,940	-0.71(-1.71%)
Mar 26, 2018	41.20	41.48	40.76	41.39	33,492	+1.15(+2.87%)
Mar 23, 2018	40.99	41.00	40.10	40.24	67,512	-0.61(-1.50%)
Mar 22, 2018	41.42	41.49	40.73	40.85	53,432	-1.57(-3.70%)
Mar 21, 2018	42.27	42.62	42.11	42.42	26,697	-0.06(-0.15%)
Mar 20, 2018	42.42	42.58	42.32	42.48	32,968	+0.65(+1.55%)
Mar 19, 2018	42.18	42.18	41.70	41.84	15,299	-0.69(-1.63%)
Mar 16, 2018	42.38	42.58	42.33	42.53	32,810	+0.06(+0.15%)
Mar 15, 2018	42.70	42.83	42.36	42.47	25,850	+0.00(+0.00%)
Mar 14, 2018	42.60	42.67	42.07	42.47	311,066	+0.23(+0.55%)
Mar 13, 2018	42.90	43.01	42.14	42.23	20,762	-0.51(-1.20%)
Mar 12, 2018	42.66	42.88	42.50	42.75	63,624	+0.16(+0.37%)
Mar 09, 2018	42.08	42.69	41.97	42.59	26,813	+0.85(+2.04%)
Mar 08, 2018	41.80	41.91	41.46	41.74	45,627	+0.15(+0.36%)
Mar 07, 2018		41.59	41.17	41.59	11,652	-0.10(-0.25%)
Mar 06, 2018	41.88	42.14	41.49	41.69	44,989	+0.20(+0.49%)
Mar 05, 2018	40.94	41.54	40.83	41.49	26,657	+0.14(+0.34%)
Mar 02, 2018	40.82	41.37	40.35	41.35	48,533	+0.00(+0.00%)
Mar 01, 2018	41.91	41.94	40.99	41.35	51,261	+0.04(+0.11%)
Feb 28, 2018	42.08	42.08	41.30	41.30	71,962	-0.73(-1.73%)
Feb 27, 2018	42.80	42.85	41.96	42.03	39,959	-1.35(-3.11%)
Feb 26, 2018	43.20	43.39	42.90	43.38	42,066	+0.42(+0.97%)
Feb 23, 2018	42.75	42.98	42.48	42.96	98,601	+0.74(+1.74%)
Feb 22, 2018			42.22	42.23	44,468	+0.07(+0.17%)
Feb 21, 2018	42.61	43.09	42.15	42.15	55,035	+0.12(+0.27%)
Feb 20, 2018	41.75	42.28	41.49	42.04	47,895	-0.27(-0.63%)
Feb 16, 2018		42.31	42.31	42.31	0	-0.14(-0.33%)
Feb 15, 2018	42.48	42.50	42.12	42.45	29,312	+0.60(+1.44%)
Feb 14, 2018	40.65	41.89	40.65	41.84	37,983	+1.10(+2.70%)
Feb 13, 2018	40.36	40.82	40.31	40.74	36,849	+0.39(+0.97%)
Feb 12, 2018	40.20	40.63	39.91	40.35	24,193	+0.75(+1.88%)
Feb 09, 2018	39.67	40.04	38.64	39.61	210,505	+0.27(+0.68%)
Feb 08, 2018	41.05	41.05	39.25	39.34	50,459	-1.40(-3.44%)
Feb 07, 2018	41.29	41.34	40.74	40.74	82,804	-1.28(-3.04%)
Feb 06, 2018	40.77	42.56	40.03	42.02	169,963	+0.32(+0.78%)
Feb 05, 2018	42.41	42.78	40.95	41.70	40,344	-0.72(-1.70%)
Feb 02, 2018	43.27	43.27	42.33	42.42	110,583	-1.06(-2.43%)

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.