Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.82	42.94	42.70	42.72	488,198	-0.12(-0.29%)
Apr 27, 2018	42.79	42.88	42.62	42.85	327,989	-0.01(-0.02%)
Apr 26, 2018	42.80	42.91	42.70	42.85	268,669	+0.16(+0.38%)
Apr 25, 2018	42.63	42.73	42.47	42.69	288,668	-0.09(-0.21%)
Apr 24, 2018	42.97	43.06	42.63	42.78	511,706	-0.15(-0.36%)
Apr 23, 2018	42.88	43.00	42.80	42.94	1,311,987	+0.11(+0.25%)
Apr 20, 2018	42.83	42.94	42.76	42.83	249,387	-0.13(-0.30%)
Apr 19, 2018	43.04	43.14	42.88	42.96	249,553	-0.07(-0.16%)
Apr 18, 2018	42.98	43.08	42.94	43.03	252,710	+0.21(+0.50%)
Apr 17, 2018	42.66	42.88	42.66	42.82	365,827	+0.18(+0.43%)
Apr 16, 2018	42.61	42.72	42.53	42.63	302,101	+0.10(+0.23%)
Apr 13, 2018	42.67	42.74	42.41	42.53	269,792	+0.05(+0.13%)
Apr 12, 2018	42.42	42.54	42.35	42.48	347,467	+0.14(+0.33%)
Apr 11, 2018	42.40	42.57	42.30	42.34	459,171	-0.12(-0.29%)
Apr 10, 2018	42.39	42.53	42.29	42.46	843,101	+0.50(+1.19%)
Apr 09, 2018	42.03	42.29	41.92	41.97	674,496	+0.30(+0.72%)
Apr 06, 2018	41.96	42.03	41.52	41.67	361,460	-0.32(-0.77%)
Apr 05, 2018	41.87	42.05	41.76	41.99	478,156	+0.36(+0.86%)
Apr 04, 2018	41.03	41.68	41.02	41.63	472,457	+0.18(+0.44%)
Apr 03, 2018	41.36	41.49	41.16	41.45	702,297	+0.39(+0.94%)
Apr 02, 2018	41.49	41.69	40.83	41.06	534,191	-0.68(-1.64%)
Mar 29, 2018		41.74	41.74	41.74	0	+0.42(+1.02%)
Mar 28, 2018	41.27	41.67	41.21	41.32	388,149	+0.24(+0.60%)
Mar 27, 2018	41.63	41.63	40.93	41.08	290,051	-0.36(-0.87%)
Mar 26, 2018	41.23	41.44	40.88	41.44	378,577	+0.75(+1.84%)
Mar 23, 2018	41.22	41.28	40.65	40.69	776,908	-0.39(-0.95%)
Mar 22, 2018	41.41	41.51	41.06	41.08	361,718	-0.83(-1.97%)
Mar 21, 2018	41.79	42.11	41.74	41.90	423,040	+0.02(+0.05%)
Mar 20, 2018	41.77	41.93	41.75	41.88	558,878	+0.06(+0.15%)
Mar 19, 2018	42.07	42.07	41.60	41.82	344,008	-0.38(-0.91%)
Mar 16, 2018	42.10	42.27	42.09	42.20	268,383	+0.05(+0.11%)
Mar 15, 2018	42.12	42.33	42.06	42.16	281,820	-0.05(-0.13%)
Mar 14, 2018	42.45	42.48	42.08	42.21	594,311	+0.11(+0.25%)
Mar 13, 2018	42.57	42.58	42.03	42.10	277,477	-0.34(-0.81%)
Mar 12, 2018	42.39	42.51	42.33	42.45	800,528	+0.12(+0.29%)
Mar 09, 2018	42.15	42.36	42.09	42.33	362,930	+0.12(+0.29%)
Mar 08, 2018	42.32	42.34	42.05	42.20	822,356	-0.01(-0.02%)
Mar 07, 2018		42.24	41.90	42.21	326,388	-0.05(-0.13%)
Mar 06, 2018	42.28	42.39	42.13	42.26	239,920	+0.28(+0.67%)
Mar 05, 2018	41.52	42.07	41.47	41.98	895,382	+0.13(+0.31%)
Mar 02, 2018	41.51	41.89	41.35	41.85	787,117	+0.09(+0.22%)
Mar 01, 2018	42.07	42.26	41.49	41.76	1,946,446	-0.52(-1.23%)
Feb 28, 2018	42.81	42.88	42.28	42.28	782,416	-0.50(-1.16%)
Feb 27, 2018	43.02	43.19	42.75	42.78	811,379	-0.62(-1.43%)
Feb 26, 2018	43.15	43.40	43.03	43.40	264,402	+0.42(+0.98%)
Feb 23, 2018	42.84	43.07	42.77	42.98	746,614	+0.36(+0.84%)
Feb 22, 2018	42.55	42.84	42.49	42.62	454,490	+0.21(+0.49%)
Feb 21, 2018	42.71	43.00	42.38	42.41	972,116	-0.21(-0.50%)
Feb 20, 2018	42.79	42.91	42.56	42.62	798,192	-0.42(-0.98%)
Feb 16, 2018		43.05	43.05	43.05	0	+0.17(+0.39%)
Feb 15, 2018	42.88	42.93	42.58	42.88	1,658,969	+0.19(+0.45%)
Feb 14, 2018	41.58	42.69	41.58	42.69	1,528,709	+0.78(+1.85%)
Feb 13, 2018	41.72	41.94	41.64	41.91	1,395,725	-0.20(-0.46%)
Feb 12, 2018	41.75	42.16	41.66	42.10	1,340,373	+0.52(+1.25%)
Feb 09, 2018	41.69	41.74	40.50	41.58	1,615,631	+0.18(+0.43%)
Feb 08, 2018	42.58	42.58	41.40	41.41	568,213	-1.01(-2.38%)
Feb 07, 2018	42.54	42.85	42.33	42.42	740,373	-0.60(-1.39%)
Feb 06, 2018	41.96	43.06	41.95	43.01	1,076,589	+0.65(+1.54%)
Feb 05, 2018	43.48	43.56	41.99	42.36	1,039,292	-1.55(-3.54%)
Feb 02, 2018	44.34	44.42	43.85	43.92	497,223	-0.89(-1.98%)

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.