Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.78	41.82	41.76	41.80	2,548	+0.07(+0.17%)
Apr 27, 2018	41.72	41.80	41.72	41.74	7,500	+0.07(+0.17%)
Apr 26, 2018	41.63	41.73	41.63	41.67	2,620	+0.09(+0.22%)
Apr 25, 2018	41.65	41.65	41.58	41.58	1,057	-0.14(-0.33%)
Apr 24, 2018	41.81	41.81	41.70	41.71	37,206	-0.09(-0.21%)
Apr 23, 2018	41.86	41.86	41.77	41.80	4,997	-0.06(-0.15%)
Apr 20, 2018	41.88	41.91	41.87	41.87	11,795	-0.08(-0.19%)
Apr 19, 2018	41.99	41.99	41.86	41.94	131,228	-0.17(-0.40%)
Apr 18, 2018	42.20	42.20	42.11	42.11	2,520	-0.11(-0.27%)
Apr 17, 2018	42.19	42.24	42.19	42.22	3,533	-0.01(-0.03%)
Apr 16, 2018	42.14	42.24	42.14	42.24	2,070	+0.09(+0.21%)
Apr 13, 2018	42.19	42.20	42.15	42.15	2,452	-0.06(-0.13%)
Apr 12, 2018	42.22	42.23	42.18	42.21	3,869	-0.07(-0.16%)
Apr 11, 2018	42.31	42.31	42.27	42.27	1,977	+0.02(+0.05%)
Apr 10, 2018	42.25	42.27	42.23	42.25	7,979	+0.05(+0.11%)
Apr 09, 2018	42.18	42.21	42.18	42.21	593,610	+0.04(+0.11%)
Apr 06, 2018	42.17	42.18	42.15	42.16	2,824	+0.11(+0.25%)
Apr 05, 2018	42.08	42.08	42.03	42.06	11,362	-0.03(-0.07%)
Apr 04, 2018	42.14	42.14	42.03	42.09	3,937	-0.00(-0.01%)
Apr 03, 2018	42.10	42.11	42.04	42.09	5,243	-0.12(-0.28%)
Apr 02, 2018	42.06	42.21	42.06	42.21	57,364	+0.06(+0.13%)
Mar 29, 2018		42.15	42.15	42.15	0	+0.22(+0.54%)
Mar 28, 2018	41.97	41.97	41.90	41.93	2,323	-0.08(-0.19%)
Mar 27, 2018	41.88	42.01	41.83	42.01	4,590	+0.19(+0.45%)
Mar 26, 2018	41.80	41.85	41.80	41.82	14,124	-0.01(-0.01%)
Mar 23, 2018	41.80	41.83	41.79	41.83	5,102	-0.01(-0.02%)
Mar 22, 2018	41.83	41.84	41.83	41.83	4,115	+0.09(+0.21%)
Mar 21, 2018	41.68	41.75	41.64	41.75	1,186	-0.09(-0.21%)
Mar 20, 2018	41.76	41.84	41.76	41.83	49,087	-0.07(-0.18%)
Mar 19, 2018	41.92	41.95	41.91	41.91	2,980	-0.08(-0.19%)
Mar 16, 2018	41.91	41.99	41.91	41.99	111,861	+0.07(+0.16%)
Mar 15, 2018	41.92	41.92	41.92	41.92	1,357	-0.03(-0.06%)
Mar 14, 2018	41.79	41.96	41.79	41.95	16,096	+0.10(+0.23%)
Mar 13, 2018	41.83	41.87	41.83	41.85	5,876	+0.00(+0.00%)
Mar 12, 2018	41.85	41.88	41.84	41.85	3,087	+0.04(+0.09%)
Mar 09, 2018	41.83	41.83	41.81	41.81	6,619	-0.12(-0.28%)
Mar 08, 2018	41.98	41.99	41.92	41.93	12,849	+0.05(+0.13%)
Mar 07, 2018	41.85	41.88	41.85	41.88	566	-0.02(-0.05%)
Mar 06, 2018	41.90	41.98	41.90	41.90	2,346	+0.07(+0.18%)
Mar 05, 2018	41.92	41.92	41.78	41.82	13,898	+0.02(+0.05%)
Mar 02, 2018	41.87	41.87	41.79	41.80	1,615	-0.16(-0.39%)
Mar 01, 2018	41.86	41.96	41.86	41.96	4,029	+0.03(+0.06%)
Feb 28, 2018	41.89	41.96	41.89	41.94	3,850	+0.11(+0.27%)
Feb 27, 2018	42.02	42.02	41.83	41.83	836	-0.24(-0.57%)
Feb 26, 2018	42.07	42.16	42.07	42.07	2,448	+0.06(+0.14%)
Feb 23, 2018	41.95	42.02	41.95	42.01	7,636	+0.10(+0.25%)
Feb 22, 2018				41.90	4,351	+0.08(+0.20%)
Feb 21, 2018	41.95	41.99	41.78	41.82	6,145	-0.11(-0.26%)
Feb 20, 2018	42.05	42.06	41.89	41.93	89,873	-0.11(-0.27%)
Feb 16, 2018		42.04	42.04	42.04	0	-0.03(-0.06%)
Feb 15, 2018	41.96	42.08	41.96	42.07	302,420	+0.20(+0.47%)
Feb 14, 2018	41.93	41.93	41.82	41.87	7,598	-0.06(-0.14%)
Feb 13, 2018	41.97	42.00	41.97	41.93	555,634	-0.15(-0.35%)
Feb 12, 2018	42.10	42.11	42.04	42.08	19,690	+0.01(+0.02%)
Feb 09, 2018	42.13	42.14	42.07	42.07	211,159	-0.16(-0.37%)
Feb 08, 2018	42.25	42.30	42.22	42.22	2,290	-0.15(-0.35%)
Feb 07, 2018	42.58	42.58	42.32	42.37	5,339	-0.12(-0.28%)
Feb 06, 2018	42.48	42.54	42.47	42.49	6,171	-0.18(-0.42%)
Feb 05, 2018		42.67	42.48	42.67	5,244	+0.19(+0.44%)
Feb 02, 2018	42.55	42.55	42.48	42.48	6,868	-0.28(-0.66%)
Feb 01, 2018	42.84	42.84	42.77	42.77	3,068	-0.04(-0.09%)
Jan 31, 2018	42.79	42.81	42.72	42.80	12,061	+0.08(+0.18%)
Jan 30, 2018	42.79	42.79	42.71	42.72	2,900	-0.09(-0.22%)
Jan 29, 2018	42.79	42.82	42.79	42.82	2,328	-0.09(-0.22%)
Jan 26, 2018	42.84	42.91	42.84	42.91	4,327	-0.06(-0.14%)
Jan 25, 2018	42.78	42.97	42.78	42.97	12,738	+0.16(+0.37%)
Jan 24, 2018	42.80	42.82	42.78	42.82	11,997	+0.00(+0.01%)
Jan 23, 2018	42.83	42.83	42.79	42.81	5,629	+0.09(+0.20%)
Jan 22, 2018	42.81	42.81	42.72	42.72	16,617	-0.03(-0.08%)
Jan 19, 2018	42.81	42.81	42.76	42.76	168,296	-0.13(-0.30%)
Jan 18, 2018	42.88	42.89	42.88	42.89	418	-0.07(-0.16%)
Jan 17, 2018	43.08	43.09	42.96	42.96	3,293	-0.11(-0.26%)
Jan 12, 2018		43.07	43.07	43.07	318	+0.02(+0.04%)
Jan 11, 2018	42.93	43.06	42.93	43.05	3,245	+0.08(+0.18%)
Jan 10, 2018		42.97		42.97	2,466	+0.03(+0.06%)
Jan 09, 2018	42.97	42.97	42.91	42.95	2,544	-0.11(-0.25%)
Jan 08, 2018	43.05	43.06	43.05	43.06	1,781	+0.04(+0.10%)
Jan 05, 2018	43.03	43.03	43.01	43.01	3,067	-0.03(-0.07%)
Jan 04, 2018	43.04	43.04	43.04	43.04	905	-0.03(-0.06%)
Jan 03, 2018	43.05	43.09	43.05	43.07	15,032	+0.04(+0.09%)
Jan 02, 2018	43.09	43.09	42.97	43.03	49,855	-0.17(-0.39%)
Dec 29, 2017		43.20	43.20	43.20	0	+0.09(+0.20%)
Dec 28, 2017	43.08	43.13	43.08	43.11	1,452	+0.04(+0.10%)
Dec 27, 2017	43.07	43.07	43.07	43.07	369	+0.03(+0.08%)
Dec 26, 2017	43.04	43.04	43.03	43.03	1,319	+0.04(+0.08%)
Dec 22, 2017	43.01	43.01	43.00	43.00	426	+0.04(+0.08%)
Dec 21, 2017	42.97	42.97	42.96	42.96	864	+0.04(+0.09%)
Dec 20, 2017	42.91	42.93	42.91	42.92	1,418	-0.09(-0.22%)
Dec 19, 2017	43.06	43.06	43.02	43.02	1,191	-0.13(-0.30%)
Dec 18, 2017	43.27	43.27	43.15	43.15	2,119	-0.08(-0.18%)
Dec 15, 2017	43.22	43.22	43.22	43.22	25,508	+0.05(+0.11%)
Dec 14, 2017	43.18	43.18	43.17	43.18	1,388	+0.15(+0.35%)
Dec 13, 2017	43.08	43.08	43.03	43.03	704	+0.05(+0.11%)
Dec 12, 2017	42.98	42.98	42.98	42.98	699	-0.07(-0.17%)
Dec 11, 2017	43.13	43.13	43.05	43.05	3,087	+0.00(+0.01%)
Dec 08, 2017	43.09	43.09	43.04	43.05	6,138	-0.02(-0.05%)
Dec 07, 2017	43.07	43.07	43.07	43.07	523	-0.13(-0.29%)
Dec 06, 2017	43.25	43.25	43.20	43.20	1,162	+0.09(+0.21%)
Dec 05, 2017	42.99	43.11	42.99	43.11	2,003	+0.10(+0.23%)
Dec 04, 2017		43.05	43.05	43.01	2,469	-0.04(-0.10%)
Dec 01, 2017	42.90	43.10	42.90	43.05	7,189	+0.08(+0.18%)
Nov 30, 2017	42.92	42.98	42.92	42.97	3,745	-0.03(-0.08%)
Nov 29, 2017	43.03	43.03	42.95	43.01	3,456	-0.16(-0.38%)
Nov 28, 2017	43.17	43.17	43.17	43.17	332	+0.02(+0.04%)
Nov 27, 2017	43.13	43.15	43.10	43.15	7,971	-0.02(-0.04%)
Nov 24, 2017	43.17	43.17	43.17	43.17	768	-0.02(-0.04%)
Nov 22, 2017	43.18	43.19	43.18	43.19	374	+0.14(+0.32%)
Nov 21, 2017	43.05	43.06	43.05	43.05	4,043	+0.10(+0.24%)
Nov 20, 2017	42.94	42.95	42.91	42.95	1,835	+0.01(+0.02%)
Nov 17, 2017	42.94	42.94	42.94	42.94	288	+0.06(+0.14%)
Nov 16, 2017	42.91	42.92	42.88	42.88	2,585	-0.01(-0.02%)
Nov 15, 2017	42.80	42.89	42.74	42.89	2,375	+0.14(+0.32%)
Nov 14, 2017	42.70	42.75	42.70	42.75	6,394	-0.01(-0.03%)
Nov 13, 2017	42.79	42.79	42.75	42.76	2,915	-0.00(-0.01%)
Nov 10, 2017	42.83	42.83	42.76	42.77	1,567	-0.23(-0.54%)
Nov 09, 2017	42.96	43.00	42.94	43.00	2,305	-0.05(-0.12%)
Nov 08, 2017	43.09	43.09	43.05	43.05	1,792	-0.03(-0.08%)
Nov 07, 2017	43.05	43.12	43.05	43.09	3,498	-0.09(-0.21%)
Nov 06, 2017	43.09	43.19	43.09	43.18	16,460	+0.08(+0.19%)
Nov 03, 2017	43.09	43.09	43.09	43.09	1,091	+0.02(+0.04%)
Nov 02, 2017	43.06	43.08	43.06	43.08	716	+0.04(+0.10%)
Nov 01, 2017	43.01	43.07	43.01	43.03	4,070	-0.09(-0.20%)
Oct 31, 2017	43.13	43.13	43.12	43.12	534	-0.05(-0.11%)
Oct 30, 2017	43.17	43.17	43.17	43.17	311	+0.07(+0.17%)
Oct 27, 2017	43.08	43.09	43.08	43.09	2,523	+0.08(+0.19%)
Oct 26, 2017	42.93	43.02	42.93	43.01	1,136	+0.02(+0.06%)
Oct 25, 2017	42.95	42.99	42.93	42.99	18,339	-0.08(-0.19%)
Oct 24, 2017	43.06	43.09	43.06	43.07	16,059	-0.06(-0.13%)
Oct 23, 2017	43.13	43.13	43.13	43.13	430	+0.04(+0.10%)
Oct 20, 2017	43.08	43.08	43.07	43.08	5,090	-0.10(-0.23%)
Oct 19, 2017	43.18	43.24	43.14	43.18	51,494	+0.05(+0.11%)
Oct 18, 2017	43.09	43.14	43.09	43.14	5,553	-0.09(-0.20%)
Oct 17, 2017	43.15	43.23	43.15	43.22	9,149	+0.05(+0.11%)
Oct 16, 2017	43.22	43.22	43.17	43.17	1,482	+0.02(+0.05%)
Oct 13, 2017	43.14	43.23	43.14	43.15	1,177	+0.04(+0.10%)
Oct 12, 2017	43.03	43.13	43.03	43.11	62,123	+0.01(+0.02%)
Oct 11, 2017	43.14	43.14	43.10	43.10	2,471	+0.00(+0.00%)
Oct 10, 2017	43.08	43.19	43.08	43.10	28,842	+0.01(+0.02%)
Oct 09, 2017	43.04	43.10	43.03	43.09	2,655	+0.05(+0.12%)
Oct 06, 2017	43.05	43.05	43.04	43.04	2,441	-0.06(-0.14%)
Oct 05, 2017	43.08	43.10	43.08	43.10	2,483	-0.04(-0.10%)
Oct 04, 2017	43.08	43.15	43.08	43.15	10,128	+0.06(+0.14%)
Oct 03, 2017	43.02	43.09	43.02	43.09	7,515	+0.07(+0.16%)
Oct 02, 2017	43.02	43.02	43.02	43.02	125	-0.15(-0.34%)
Sep 29, 2017	43.17	43.19	43.07	43.16	71,798	+0.06(+0.14%)
Sep 28, 2017	43.01	43.11	42.98	43.10	15,868	+0.11(+0.26%)
Sep 27, 2017	43.00	43.00	42.99	42.99	348	-0.21(-0.48%)
Sep 26, 2017	43.18	43.20	43.18	43.20	4,650	-0.03(-0.06%)
Sep 25, 2017	43.14	43.24	43.14	43.22	31,393	+0.11(+0.26%)
Sep 22, 2017	43.13	43.13	43.03	43.11	35,895	+0.06(+0.14%)
Sep 21, 2017	43.08	43.15	43.04	43.05	41,619	-0.03(-0.06%)
Sep 20, 2017	43.10	43.10	42.97	43.08	20,533	-0.03(-0.08%)
Sep 19, 2017	43.11	43.11	43.11	43.11	1,162	+0.02(+0.04%)
Sep 18, 2017	43.09	43.09	43.09	43.09	1,482	-0.01(-0.02%)
Sep 15, 2017	43.07	43.10	43.06	43.10	33,373	+0.01(+0.02%)
Sep 14, 2017	43.03	43.10	43.03	43.09	14,321	+0.06(+0.13%)
Sep 13, 2017	43.10	43.10	43.03	43.04	7,270	-0.00(-0.01%)
Sep 12, 2017	43.09	43.09	43.04	43.04	2,612	-0.05(-0.12%)
Sep 11, 2017	43.09	43.09	43.09	43.09	175	-0.16(-0.38%)
Sep 08, 2017	43.21	43.26	43.21	43.26	6,998	-0.13(-0.30%)
Sep 07, 2017	43.21	43.39	43.21	43.39	47,691	+0.22(+0.50%)
Sep 06, 2017	43.24	43.27	43.17	43.17	2,615	-0.06(-0.13%)
Sep 05, 2017	43.15	43.25	43.14	43.23	23,912	+0.14(+0.33%)
Sep 01, 2017	43.15	43.15	43.09	43.09	1,447	-0.13(-0.30%)
Aug 31, 2017	43.22	43.22	43.18	43.22	25,171	+0.04(+0.10%)
Aug 30, 2017	43.17	43.17	43.17	43.17	465	+0.00(+0.00%)
Aug 29, 2017	43.26	43.27	43.15	43.17	24,010	-0.01(-0.02%)
Aug 28, 2017	43.16	43.18	43.15	43.18	22,927	+0.03(+0.08%)
Aug 25, 2017	43.11	43.20	43.10	43.15	97,018	+0.05(+0.11%)
Aug 24, 2017	43.09	43.14	43.09	43.10	29,947	-0.04(-0.09%)
Aug 23, 2017	43.13	43.15	43.09	43.14	1,183,255	+0.09(+0.20%)
Aug 22, 2017	43.05	43.09	43.03	43.05	10,754	-0.04(-0.10%)
Aug 21, 2017	43.05	43.10	43.05	43.09	4,374	+0.05(+0.11%)
Aug 18, 2017	43.11	43.13	43.03	43.05	19,662	-0.03(-0.07%)
Aug 17, 2017	43.00	43.09	43.00	43.08	15,810	+0.04(+0.10%)
Aug 16, 2017	42.91	43.08	42.91	43.03	19,483	+0.14(+0.32%)
Aug 15, 2017	42.90	42.90	42.90	42.90	363	-0.05(-0.12%)
Aug 14, 2017	42.93	42.98	42.90	42.95	16,958	-0.01(-0.02%)
Aug 11, 2017	42.85	42.96	42.85	42.96	10,486	+0.01(+0.02%)
Aug 10, 2017	42.93	42.96	42.88	42.95	10,443	+0.03(+0.07%)
Aug 09, 2017	42.97	42.99	42.92	42.92	5,117	+0.01(+0.03%)
Aug 08, 2017	43.02	43.02	42.88	42.91	14,040	-0.15(-0.34%)
Aug 07, 2017	43.05	43.08	43.03	43.05	99,079	+0.03(+0.06%)
Aug 04, 2017	43.08	43.08	42.99	43.03	13,554	-0.15(-0.36%)
Aug 03, 2017	43.15	43.18	43.15	43.18	583,846	+0.04(+0.10%)
Aug 02, 2017	43.19	43.19	43.14	43.14	197,634	-0.03(-0.08%)
Aug 01, 2017	43.09	43.17	43.09	43.17	673,237	+0.02(+0.04%)
Jul 31, 2017	43.12	43.15	43.12	43.15	26,624	+0.03(+0.06%)
Jul 28, 2017	43.09	43.15	43.09	43.13	352,370	+0.06(+0.15%)
Jul 27, 2017	43.03	43.07	43.03	43.06	908,455	-0.09(-0.21%)
Jul 26, 2017	43.03	43.15	43.03	43.15	5,117	+0.15(+0.36%)
Jul 25, 2017	43.06	43.07	43.00	43.00	11,799	-0.25(-0.58%)
Jul 21, 2017		43.25	43.25	43.25	0	+0.09(+0.22%)
Jul 20, 2017	43.17	43.22	43.15	43.15	3,399	+0.05(+0.12%)
Jul 19, 2017	43.10	43.15	43.09	43.10	5,673	+0.00(+0.00%)
Jul 18, 2017	43.04	43.10	43.04	43.10	10,053	+0.13(+0.30%)
Jul 17, 2017	42.93	42.98	42.93	42.97	1,624	+0.05(+0.12%)
Jul 14, 2017	42.98	42.98	42.89	42.92	716	+0.09(+0.22%)
Jul 13, 2017	42.85	42.85	42.79	42.83	3,229	-0.08(-0.18%)
Jul 12, 2017	42.88	42.91	42.88	42.91	1,046	+0.13(+0.30%)
Jul 11, 2017	42.74	42.78	42.72	42.78	1,132	+0.05(+0.11%)
Jul 10, 2017	42.75	42.75	42.73	42.73	1,605	+0.05(+0.11%)
Jul 07, 2017	42.72	42.72	42.68	42.68	941	-0.03(-0.08%)
Jul 06, 2017	42.73	42.73	42.64	42.72	49,167	-0.09(-0.20%)
Jul 05, 2017	42.79	42.84	42.79	42.80	11,712	+0.00(+0.00%)
Jul 03, 2017	42.90	42.90	42.80	42.80	1,918	-0.15(-0.34%)
Jun 30, 2017	42.97	42.97	42.92	42.95	112,530	-0.03(-0.06%)
Jun 29, 2017	42.90	42.97	42.90	42.97	2,505	-0.09(-0.20%)
Jun 28, 2017	43.02	43.06	42.97	43.06	465	+0.02(+0.05%)
Jun 27, 2017	43.06	43.06	43.02	43.04	1,214	-0.12(-0.27%)
Jun 26, 2017	43.19	43.20	43.13	43.15	36,841	+0.08(+0.18%)
Jun 23, 2017	43.06	43.10	43.06	43.08	72,543	-0.02(-0.04%)
Jun 22, 2017	43.13	43.13	43.06	43.09	88,348	+0.01(+0.02%)
Jun 21, 2017	43.02	43.09	43.01	43.09	43,595	+0.00(+0.00%)
Jun 20, 2017	43.01	43.09	43.01	43.09	28,724	+0.08(+0.20%)
Jun 19, 2017	43.05	43.05	42.99	43.00	14,834	+0.01(+0.02%)
Jun 16, 2017	43.02	43.05	42.99	42.99	86,174	+0.04(+0.10%)
Jun 15, 2017	42.98	42.99	42.95	42.95	10,000	+0.01(+0.02%)
Jun 14, 2017	42.99	43.04	42.94	42.94	1,152	+0.17(+0.39%)
Jun 13, 2017	42.79	42.79	42.77	42.77	784	-0.02(-0.04%)
Jun 12, 2017	42.73	42.91	42.72	42.79	72,055	+0.03(+0.08%)
Jun 09, 2017	42.68	42.76	42.68	42.76	13,286	-0.07(-0.16%)

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.