Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.78	42.80	42.77	42.80	182,954	-0.01(-0.02%)
Apr 27, 2018	42.76	42.80	42.76	42.80	77,489	+0.03(+0.06%)
Apr 26, 2018	42.74	42.78	42.74	42.78	381,967	+0.03(+0.08%)
Apr 25, 2018	42.75	42.76	42.73	42.74	62,252	+0.01(+0.02%)
Apr 24, 2018	42.74	42.77	42.72	42.73	348,706	-0.01(-0.02%)
Apr 23, 2018	42.78	42.79	42.74	42.74	77,266	-0.04(-0.10%)
Apr 20, 2018	42.81	42.81	42.78	42.79	52,565	-0.01(-0.02%)
Apr 19, 2018	42.82	42.82	42.79	42.80	155,398	+0.00(+0.00%)
Apr 18, 2018	42.83	42.86	42.80	42.80	114,868	-0.04(-0.10%)
Apr 17, 2018	42.85	42.86	42.83	42.84	81,906	-0.03(-0.06%)
Apr 16, 2018	42.86	42.87	42.82	42.86	104,531	+0.01(+0.02%)
Apr 13, 2018	42.86	42.86	42.84	42.86	64,849	+0.03(+0.06%)
Apr 12, 2018	42.87	42.87	42.83	42.83	56,360	-0.05(-0.12%)
Apr 11, 2018	42.86	42.90	42.86	42.88	131,152	+0.01(+0.02%)
Apr 10, 2018	42.89	42.89	42.86	42.87	129,020	-0.03(-0.06%)
Apr 09, 2018	42.84	42.90	42.83	42.90	161,513	+0.02(+0.04%)
Apr 06, 2018	42.88	42.88	42.83	42.88	134,086	+0.08(+0.18%)
Apr 05, 2018	42.83	42.84	42.80	42.80	104,267	-0.01(-0.02%)
Apr 04, 2018	42.80	42.82	42.80	42.81	60,477	+0.01(+0.02%)
Apr 03, 2018	42.83	42.84	42.79	42.80	178,213	-0.03(-0.06%)
Apr 02, 2018	42.82	42.86	42.78	42.83	42,016	+0.02(+0.05%)
Mar 29, 2018		42.81	42.81	42.81	0	+0.03(+0.06%)
Mar 28, 2018	42.81	42.81	42.76	42.78	104,281	+0.00(+0.00%)
Mar 27, 2018	42.76	42.80	42.71	42.78	102,780	+0.09(+0.20%)
Mar 26, 2018	42.75	42.75	42.70	42.70	91,301	-0.03(-0.06%)
Mar 23, 2018	42.74	42.75	42.71	42.72	65,207	-0.01(-0.02%)
Mar 22, 2018	42.75	42.76	42.71	42.73	71,893	+0.00(+0.00%)
Mar 21, 2018	42.70	42.73	42.67	42.73	144,769	+0.03(+0.08%)
Mar 20, 2018	42.71	42.71	42.68	42.70	72,732	-0.04(-0.10%)
Mar 19, 2018	42.74	42.77	42.71	42.74	43,795	+0.00(+0.00%)
Mar 16, 2018	42.75	42.76	42.71	42.74	63,459	-0.02(-0.04%)
Mar 15, 2018	42.77	42.77	42.74	42.76	66,583	-0.01(-0.02%)
Mar 14, 2018	42.75	42.77	42.71	42.77	175,686	+0.01(+0.02%)
Mar 13, 2018	42.77	42.77	42.73	42.76	53,520	+0.00(+0.00%)
Mar 12, 2018	42.73	42.77	42.73	42.76	98,356	-0.01(-0.02%)
Mar 09, 2018	42.77	42.77	42.74	42.77	86,486	+0.03(+0.06%)
Mar 08, 2018	42.78	42.79	42.74	42.74	125,042	-0.03(-0.06%)
Mar 07, 2018	42.76	42.79	42.75	42.77	79,718	-0.01(-0.02%)
Mar 06, 2018	42.73	42.81	42.73	42.77	346,095	+0.03(+0.06%)
Mar 05, 2018	42.81	42.81	42.73	42.75	62,460	+0.00(+0.00%)
Mar 02, 2018	42.74	42.80	42.73	42.75	119,259	-0.06(-0.14%)
Mar 01, 2018	42.78	42.83	42.73	42.81	202,701	+0.04(+0.09%)
Feb 28, 2018	42.73	42.78	42.70	42.77	71,754	+0.02(+0.04%)
Feb 27, 2018	42.83	42.83	42.72	42.75	63,318	-0.02(-0.04%)
Feb 26, 2018	42.83	42.84	42.77	42.77	139,892	-0.03(-0.06%)
Feb 23, 2018	42.75	42.82	42.74	42.80	183,033	+0.05(+0.12%)
Feb 22, 2018	42.76	42.77	42.70	42.74	108,656	+0.03(+0.06%)
Feb 21, 2018	42.74	42.77	42.70	42.72	205,335	-0.01(-0.02%)
Feb 20, 2018	42.68	42.74	42.68	42.73	146,956	-0.04(-0.10%)
Feb 16, 2018		42.77	42.77	42.77	0	+0.05(+0.12%)
Feb 15, 2018	42.69	42.78	42.69	42.72	577,159	-0.03(-0.08%)
Feb 14, 2018	42.76	42.77	42.69	42.75	104,921	-0.04(-0.10%)
Feb 13, 2018	42.84	42.84	42.80	42.80	370,731	-0.06(-0.13%)
Feb 12, 2018	42.86	42.86	42.83	42.85	129,191	-0.05(-0.11%)
Feb 09, 2018	42.81	42.91	42.79	42.90	237,526	+0.09(+0.20%)
Feb 08, 2018	42.85	42.87	42.81	42.81	67,009	-0.05(-0.12%)
Feb 07, 2018	42.92	42.92	42.84	42.86	93,571	+0.03(+0.06%)
Feb 06, 2018	42.96	42.97	42.82	42.84	501,642	-0.11(-0.26%)
Feb 05, 2018	42.88	42.98	42.88	42.95	191,183	+0.06(+0.14%)
Feb 02, 2018	42.89	42.92	42.86	42.89	134,773	-0.02(-0.04%)

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.