Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.65	42.65	42.39	42.41	62,980	-0.35(-0.81%)
Apr 27, 2018	42.59	42.80	42.59	42.76	19,981	+0.20(+0.47%)
Apr 26, 2018	42.65	42.65	42.39	42.56	145,985	-0.02(-0.04%)
Apr 25, 2018	42.49	42.58	42.39	42.58	222,833	-0.23(-0.53%)
Apr 24, 2018	42.84	42.88	42.75	42.80	254,395	+0.00(+0.00%)
Apr 23, 2018	42.94	42.99	42.78	42.80	107,612	-0.46(-1.07%)
Apr 20, 2018	43.43	43.43	43.22	43.26	89,340	-0.36(-0.82%)
Apr 19, 2018	43.76	43.76	43.53	43.62	76,749	-0.22(-0.50%)
Apr 18, 2018	43.66	43.85	43.66	43.84	81,292	+0.23(+0.54%)
Apr 17, 2018	43.66	43.66	43.56	43.60	39,044	+0.03(+0.08%)
Apr 16, 2018	43.60	43.60	43.31	43.57	90,411	+0.00(+0.00%)
Apr 13, 2018	43.59	43.61	43.52	43.57	117,311	+0.06(+0.14%)
Apr 12, 2018	43.52	43.59	43.48	43.51	247,989	+0.07(+0.16%)
Apr 11, 2018	43.39	43.52	43.34	43.44	118,137	+0.03(+0.06%)
Apr 10, 2018	43.26	43.46	43.19	43.41	159,384	+0.15(+0.34%)
Apr 09, 2018	43.39	43.44	43.26	43.26	99,809	-0.22(-0.50%)
Apr 06, 2018	43.58	43.61	43.43	43.48	75,610	-0.20(-0.46%)
Apr 05, 2018	43.83	43.83	43.63	43.68	112,176	-0.07(-0.16%)
Apr 04, 2018	43.60	43.81	43.60	43.75	54,318	+0.05(+0.12%)
Apr 03, 2018	43.74	43.76	43.64	43.70	61,545	-0.02(-0.04%)
Apr 02, 2018	43.87	43.87	43.60	43.72	83,451	-0.12(-0.28%)
Mar 29, 2018		43.84	43.84	43.84	0	+0.20(+0.46%)
Mar 28, 2018	43.70	43.72	43.63	43.64	43,283	-0.07(-0.16%)
Mar 27, 2018	43.73	43.84	43.70	43.71	97,587	-0.13(-0.30%)
Mar 26, 2018	43.71	43.89	43.63	43.84	60,662	+0.42(+0.96%)
Mar 23, 2018	43.55	43.57	43.42	43.42	73,767	-0.03(-0.06%)
Mar 22, 2018	43.47	43.53	43.41	43.45	63,032	-0.12(-0.28%)
Mar 21, 2018	43.32	43.59	43.26	43.57	120,841	+0.45(+1.05%)
Mar 20, 2018	43.17	43.27	43.12	43.12	147,359	-0.10(-0.24%)
Mar 19, 2018	43.20	43.25	43.18	43.22	41,459	-0.08(-0.18%)
Mar 16, 2018	43.26	43.38	43.24	43.30	38,888	-0.06(-0.14%)
Mar 15, 2018	43.52	43.53	43.33	43.36	235,935	-0.30(-0.68%)
Mar 14, 2018	43.66	43.66	43.58	43.66	40,129	+0.08(+0.18%)
Mar 13, 2018	43.61	43.70	43.48	43.58	88,810	+0.00(+0.00%)
Mar 12, 2018	43.46	43.59	43.46	43.58	26,278	+0.03(+0.08%)
Mar 09, 2018	43.52	43.68	43.52	43.54	147,174	+0.07(+0.16%)
Mar 08, 2018	43.62	43.62	43.37	43.47	60,659	-0.15(-0.34%)
Mar 07, 2018		43.65	43.52	43.62	62,655	-0.02(-0.04%)
Mar 06, 2018	43.78	43.78	43.60	43.64	46,905	+0.14(+0.32%)
Mar 05, 2018	43.40	43.53	43.32	43.50	61,621	+0.01(+0.02%)
Mar 02, 2018	43.36	43.59	43.27	43.49	123,816	+0.03(+0.06%)
Mar 01, 2018	43.33	43.52	43.26	43.46	175,478	+0.17(+0.40%)
Feb 28, 2018	43.52	43.53	43.29	43.29	102,069	-0.24(-0.56%)
Feb 27, 2018	43.79	43.79	43.52	43.53	211,863	-0.39(-0.89%)
Feb 26, 2018	43.82	43.93	43.77	43.93	62,893	+0.02(+0.04%)
Feb 23, 2018	43.79	43.97	43.66	43.91	183,822	+0.32(+0.74%)
Feb 22, 2018	43.66	43.69	43.52	43.59	53,709	+0.15(+0.34%)
Feb 21, 2018	43.62	43.76	43.44	43.44	18,861	-0.17(-0.40%)
Feb 20, 2018	43.64	43.69	43.53	43.61	83,893	-0.32(-0.73%)
Feb 16, 2018		43.93	43.93	43.93	0	-0.02(-0.04%)
Feb 15, 2018	43.78	43.95	43.78	43.95	204,498	+0.30(+0.68%)
Feb 14, 2018	43.10	43.71	43.03	43.66	63,105	+0.44(+1.01%)
Feb 13, 2018	43.19	43.25	43.14	43.22	19,553	+0.11(+0.26%)
Feb 12, 2018	42.96	43.19	42.93	43.11	272,425	+0.26(+0.61%)
Feb 09, 2018	43.02	43.02	42.65	42.85	125,415	+0.11(+0.26%)
Feb 08, 2018	43.23	43.26	42.73	42.73	56,265	-0.50(-1.15%)
Feb 07, 2018	43.49	43.50	43.19	43.23	142,139	-0.28(-0.64%)
Feb 06, 2018	43.16	43.60	43.16	43.51	58,306	+0.15(+0.34%)
Feb 05, 2018	43.60	43.60	43.28	43.36	177,194	-0.25(-0.57%)
Feb 02, 2018	43.83	43.83	43.60	43.61	272,621	-0.58(-1.32%)

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.