Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.98	40.98	40.56	40.56	6,994	-0.23(-0.55%)
Apr 27, 2018	40.68	40.85	40.68	40.79	2,676	-0.04(-0.10%)
Apr 26, 2018	40.66	40.91	40.66	40.83	5,609	+0.15(+0.36%)
Apr 25, 2018	40.40	40.68	40.40	40.68	1,430	-0.09(-0.21%)
Apr 24, 2018	41.21	41.24	40.64	40.76	2,557	-0.20(-0.49%)
Apr 23, 2018	41.05	41.14	40.82	40.96	4,905	+0.02(+0.05%)
Apr 20, 2018	41.08	41.16	40.95	40.95	1,875	-0.31(-0.74%)
Apr 19, 2018	41.44	41.44	41.14	41.25	2,133	-0.30(-0.73%)
Apr 18, 2018	41.48	41.56	41.39	41.56	1,268	+0.18(+0.44%)
Apr 17, 2018	41.21	41.46	41.19	41.37	4,804	+0.34(+0.84%)
Apr 16, 2018	40.77	41.07	40.77	41.03	15,418	+0.43(+1.05%)
Apr 13, 2018	40.74	40.74	40.48	40.60	7,170	-0.10(-0.25%)
Apr 12, 2018	40.62	40.79	40.62	40.70	3,484	+0.31(+0.77%)
Apr 11, 2018	40.39	40.54	40.32	40.39	3,150	-0.08(-0.19%)
Apr 10, 2018	40.11	40.47	40.11	40.47	19,245	+0.42(+1.05%)
Apr 09, 2018	40.22	40.22	39.91	40.05	3,188	+0.49(+1.23%)
Apr 06, 2018	40.06	40.20	39.56	39.56	4,096	-0.91(-2.24%)
Apr 05, 2018	40.63	40.63	40.38	40.47	3,248	+0.27(+0.68%)
Apr 04, 2018	39.77	40.20	39.66	40.20	2,515	+0.54(+1.37%)
Apr 03, 2018	39.55	39.66	39.40	39.66	5,792	+0.32(+0.81%)
Apr 02, 2018	39.57	39.70	39.07	39.34	4,489	-0.73(-1.82%)
Mar 29, 2018		40.07	40.07	40.07	0	+0.16(+0.40%)
Mar 28, 2018	39.91	39.91	39.91	39.91	937	-0.18(-0.44%)
Mar 27, 2018	40.30	40.30	40.06	40.08	1,135	+0.01(+0.03%)
Mar 26, 2018	39.80	40.07	39.57	40.07	3,665	+0.16(+0.40%)
Mar 23, 2018	40.31	40.33	39.91	39.91	9,111	-0.75(-1.84%)
Mar 22, 2018	40.80	40.80	40.63	40.66	1,816	-0.51(-1.24%)
Mar 21, 2018	41.13	41.17	41.13	41.17	600	+0.14(+0.34%)
Mar 20, 2018	41.19	41.19	40.95	41.03	3,497	-0.05(-0.11%)
Mar 19, 2018	40.96	41.10	40.58	41.08	2,671	-0.31(-0.76%)
Mar 16, 2018	41.13	41.39	41.00	41.39	2,872	+0.45(+1.10%)
Mar 15, 2018	41.11	41.11	40.92	40.94	1,082	-0.20(-0.47%)
Mar 14, 2018	41.67	41.67	41.11	41.14	1,258	-0.29(-0.70%)
Mar 13, 2018	41.73	41.73	41.28	41.43	4,795	-0.20(-0.49%)
Mar 12, 2018	41.58	41.63	41.52	41.63	1,632	+0.27(+0.65%)
Mar 09, 2018	41.31	41.37	41.28	41.37	2,427	+0.56(+1.38%)
Mar 08, 2018	40.86	40.86	40.69	40.80	60,359	+0.09(+0.23%)
Mar 07, 2018	40.43	40.78	40.43	40.71	1,889	+0.27(+0.67%)
Mar 06, 2018	39.95	40.44	39.95	40.44	13,537	+0.33(+0.83%)
Mar 05, 2018	39.62	40.24	39.62	40.11	6,929	+0.31(+0.77%)
Mar 02, 2018	38.95	39.82	38.95	39.80	7,427	+0.56(+1.44%)
Mar 01, 2018	39.17	39.63	38.87	39.24	9,045	-0.25(-0.63%)
Feb 28, 2018	40.08	40.08	39.49	39.49	2,509	-0.58(-1.46%)
Feb 27, 2018	40.63	40.63	40.07	40.07	1,952	-0.43(-1.05%)
Feb 26, 2018	40.27	40.50	40.19	40.50	7,717	+0.37(+0.92%)
Feb 23, 2018	39.87	40.13	39.87	40.13	4,454	+0.18(+0.44%)
Feb 22, 2018			39.84	39.95	2,145	-0.15(-0.37%)
Feb 21, 2018	39.89	40.26	39.89	40.10	3,387	+0.33(+0.84%)
Feb 20, 2018	39.92	40.04	39.70	39.76	2,876	-0.31(-0.79%)
Feb 16, 2018		40.08	40.08	40.08	0	+0.23(+0.59%)
Feb 15, 2018	39.58	39.84	39.58	39.84	2,564	+0.37(+0.95%)
Feb 14, 2018	39.21	39.47	39.21	39.47	1,034	+0.87(+2.26%)
Feb 13, 2018	38.62	38.67	38.56	38.60	3,586	-0.27(-0.70%)
Feb 12, 2018	38.34	38.87	38.17	38.87	5,761	+0.95(+2.49%)
Feb 09, 2018	38.31	38.31	37.65	37.92	3,879	-0.41(-1.06%)
Feb 08, 2018	38.67	38.67	38.33	38.33	619	-1.00(-2.54%)
Feb 07, 2018	39.14	39.32	38.99	39.33	5,868	+0.32(+0.81%)
Feb 06, 2018	38.41	39.16	38.34	39.01	10,746	-0.45(-1.13%)
Feb 05, 2018		40.05	39.46	39.46	10,502	-0.82(-2.04%)
Feb 02, 2018	40.57	40.57	40.24	40.28	5,419	-0.53(-1.29%)

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.