Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.45	39.49	39.43	39.47	2,699	+0.07(+0.17%)
Apr 27, 2018	39.39	39.47	39.39	39.40	7,943	+0.07(+0.17%)
Apr 26, 2018	39.31	39.40	39.31	39.34	2,775	+0.09(+0.22%)
Apr 25, 2018	39.33	39.33	39.25	39.25	1,120	-0.13(-0.33%)
Apr 24, 2018	39.48	39.48	39.37	39.38	39,407	-0.08(-0.21%)
Apr 23, 2018	39.52	39.52	39.44	39.47	5,293	-0.06(-0.15%)
Apr 20, 2018	39.54	39.57	39.53	39.53	12,493	-0.07(-0.19%)
Apr 19, 2018	39.64	39.64	39.52	39.60	138,989	-0.16(-0.40%)
Apr 18, 2018	39.85	39.85	39.76	39.76	2,669	-0.11(-0.27%)
Apr 17, 2018	39.83	39.88	39.83	39.87	3,742	-0.01(-0.03%)
Apr 16, 2018	39.79	39.88	39.79	39.88	2,193	+0.08(+0.21%)
Apr 13, 2018	39.84	39.85	39.80	39.80	2,597	-0.05(-0.13%)
Apr 12, 2018	39.86	39.87	39.82	39.85	4,098	-0.06(-0.16%)
Apr 11, 2018	39.94	39.94	39.91	39.91	2,094	+0.02(+0.05%)
Apr 10, 2018	39.89	39.91	39.87	39.89	8,450	+0.04(+0.11%)
Apr 09, 2018	39.82	39.85	39.82	39.85	628,721	+0.04(+0.11%)
Apr 06, 2018	39.82	39.82	39.80	39.81	2,991	+0.10(+0.25%)
Apr 05, 2018	39.73	39.73	39.68	39.71	12,034	-0.03(-0.07%)
Apr 04, 2018	39.79	39.79	39.68	39.74	4,170	-0.00(-0.01%)
Apr 03, 2018	39.75	39.76	39.69	39.74	5,553	-0.11(-0.28%)
Apr 02, 2018	39.71	39.85	39.71	39.85	60,757	+0.05(+0.13%)
Mar 29, 2018		39.80	39.80	39.80	0	+0.21(+0.54%)
Mar 28, 2018	39.62	39.62	39.56	39.59	2,461	-0.07(-0.19%)
Mar 27, 2018	39.54	39.66	39.50	39.66	4,862	+0.18(+0.45%)
Mar 26, 2018	39.47	39.51	39.47	39.48	14,959	-0.01(-0.01%)
Mar 23, 2018	39.47	39.49	39.46	39.49	5,403	-0.01(-0.02%)
Mar 22, 2018	39.50	39.51	39.50	39.50	4,358	+0.08(+0.21%)
Mar 21, 2018	39.36	39.42	39.31	39.42	1,256	-0.08(-0.21%)
Mar 20, 2018	39.43	39.51	39.43	39.50	51,991	-0.07(-0.18%)
Mar 19, 2018	39.58	39.60	39.57	39.57	3,157	-0.08(-0.19%)
Mar 16, 2018	39.57	39.64	39.57	39.64	118,477	+0.06(+0.16%)
Mar 15, 2018	39.58	39.58	39.58	39.58	1,438	-0.03(-0.06%)
Mar 14, 2018	39.46	39.62	39.46	39.61	17,048	+0.09(+0.23%)
Mar 13, 2018	39.50	39.53	39.50	39.51	6,223	+0.00(+0.00%)
Mar 12, 2018	39.51	39.54	39.51	39.51	3,269	+0.04(+0.09%)
Mar 09, 2018	39.50	39.50	39.48	39.48	7,011	-0.11(-0.28%)
Mar 08, 2018	39.64	39.65	39.58	39.59	13,609	+0.05(+0.13%)
Mar 07, 2018	39.52	39.54	39.52	39.54	600	-0.02(-0.05%)
Mar 06, 2018	39.56	39.64	39.56	39.56	2,485	+0.07(+0.18%)
Mar 05, 2018	39.58	39.58	39.45	39.49	14,720	+0.02(+0.05%)
Mar 02, 2018	39.53	39.53	39.46	39.47	1,711	-0.16(-0.39%)
Mar 01, 2018	39.52	39.62	39.52	39.62	4,268	+0.03(+0.06%)
Feb 28, 2018	39.55	39.62	39.55	39.60	4,078	+0.11(+0.27%)
Feb 27, 2018	39.68	39.68	39.49	39.49	885	-0.23(-0.57%)
Feb 26, 2018	39.72	39.81	39.72	39.72	2,593	+0.06(+0.14%)
Feb 23, 2018	39.60	39.68	39.60	39.66	8,087	+0.10(+0.25%)
Feb 22, 2018				39.56	4,609	+0.08(+0.20%)
Feb 21, 2018	39.61	39.64	39.45	39.48	6,509	-0.10(-0.26%)
Feb 20, 2018	39.70	39.71	39.55	39.59	95,188	-0.11(-0.27%)
Feb 16, 2018		39.69	39.69	39.69	0	-0.02(-0.06%)
Feb 15, 2018	39.62	39.73	39.62	39.72	320,306	+0.19(+0.47%)
Feb 14, 2018	39.59	39.59	39.48	39.53	8,047	-0.06(-0.14%)
Feb 13, 2018	39.63	39.65	39.63	39.59	588,495	-0.14(-0.35%)
Feb 12, 2018	39.75	39.76	39.69	39.73	20,854	+0.01(+0.02%)
Feb 09, 2018	39.77	39.79	39.72	39.72	223,648	-0.15(-0.37%)
Feb 08, 2018	39.89	39.94	39.86	39.86	2,426	-0.14(-0.35%)
Feb 07, 2018	40.20	40.20	39.95	40.00	5,655	-0.11(-0.28%)
Feb 06, 2018	40.11	40.17	40.10	40.12	6,536	-0.17(-0.42%)
Feb 05, 2018		40.29	40.11	40.29	5,554	+0.18(+0.44%)
Feb 02, 2018	40.17	40.18	40.11	40.11	7,274	-0.26(-0.66%)

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.