Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.48	43.48	43.09	43.13	17,652	-0.24(-0.55%)
Apr 27, 2018	43.37	43.37	43.37	43.37	1,000	-0.05(-0.12%)
Apr 26, 2018	43.28	43.42	43.28	43.42	2,886	+0.62(+1.45%)
Apr 25, 2018	42.75	42.90	42.75	42.80	4,373	-0.01(-0.02%)
Apr 24, 2018	43.44	43.44	42.72	42.81	2,189	-0.41(-0.95%)
Apr 23, 2018	43.39	43.47	43.22	43.22	1,699	-0.11(-0.25%)
Apr 20, 2018	43.58	43.61	43.33	43.33	1,900	-0.32(-0.73%)
Apr 19, 2018	43.87	43.87	43.65	43.65	645	-0.34(-0.77%)
Apr 18, 2018	43.97	44.06	43.96	43.99	2,066	+0.19(+0.43%)
Apr 17, 2018	43.65	43.88	43.65	43.80	284,826	+0.39(+0.90%)
Apr 16, 2018	43.33	43.50	43.33	43.41	2,810	+0.43(+1.00%)
Apr 13, 2018	43.22	43.22	42.84	42.98	4,484	-0.11(-0.26%)
Apr 12, 2018	43.07	43.17	43.01	43.09	26,555	+0.29(+0.68%)
Apr 11, 2018	42.94	43.03	42.80	42.80	6,722	-0.25(-0.58%)
Apr 10, 2018	42.99	43.09	42.92	43.05	8,270	+0.47(+1.12%)
Apr 09, 2018	42.57	42.87	42.57	42.58	1,483	+0.18(+0.41%)
Apr 06, 2018	43.02	43.02	42.16	42.40	6,549	-0.94(-2.16%)
Apr 05, 2018	43.23	43.34	43.14	43.34	3,123	+0.34(+0.79%)
Apr 04, 2018	42.28	43.03	42.24	43.00	7,707	+0.62(+1.47%)
Apr 03, 2018	42.06	42.44	42.06	42.38	7,451	+0.35(+0.83%)
Apr 02, 2018	42.71	42.71	41.66	42.03	48,224	-1.10(-2.55%)
Mar 29, 2018		43.13	43.13	43.13	0	+0.59(+1.39%)
Mar 28, 2018	42.48	42.72	42.48	42.54	1,941	+0.10(+0.23%)
Mar 27, 2018	43.24	43.24	42.97	42.44	4,977	-0.55(-1.28%)
Mar 26, 2018	42.68	42.99	42.42	42.99	4,082	+0.04(+0.09%)
Mar 23, 2018	43.06	43.06	42.93	42.95	1,239	-0.14(-0.32%)
Mar 22, 2018	44.14	44.14	43.08	43.09	22,027	-0.91(-2.07%)
Mar 21, 2018	44.13	44.25	43.98	44.00	10,588	-0.04(-0.08%)
Mar 20, 2018	44.03	44.11	43.96	44.04	3,224	+0.04(+0.08%)
Mar 19, 2018	44.28	44.28	43.78	44.00	3,040	-0.48(-1.07%)
Mar 16, 2018	44.56	44.56	44.47	44.48	3,039	+0.16(+0.35%)
Mar 15, 2018	44.38	44.49	44.32	44.32	3,186	-0.06(-0.13%)
Mar 14, 2018	44.78	44.78	44.38	44.38	16,488	-0.24(-0.54%)
Mar 13, 2018	44.96	44.99	44.56	44.62	9,697	-0.20(-0.44%)
Mar 12, 2018	44.95	44.96	44.81	44.81	7,945	+0.05(+0.11%)
Mar 09, 2018	44.45	44.76	44.45	44.76	4,433	+0.74(+1.69%)
Mar 08, 2018	44.13	44.13	44.01	44.02	2,335	+0.20(+0.45%)
Mar 07, 2018	43.84	43.84	43.72	43.82	1,818	-0.12(-0.27%)
Mar 06, 2018	43.80	43.94	43.80	43.94	1,470	+0.17(+0.38%)
Mar 05, 2018	43.56	43.84	43.56	43.77	2,937	+0.69(+1.61%)
Mar 02, 2018	42.67	43.15	42.67	43.08	17,823	+0.22(+0.51%)
Mar 01, 2018	43.39	43.47	42.75	42.86	6,248	-0.65(-1.49%)
Feb 28, 2018	44.09	44.09	43.51	43.51	9,465	-0.62(-1.40%)
Feb 27, 2018	44.44	44.58	44.11	44.13	5,480	-0.30(-0.68%)
Feb 26, 2018	44.31	44.50	44.17	44.43	22,838	+0.35(+0.79%)
Feb 23, 2018	43.73	44.10	43.73	44.08	7,790	+0.59(+1.36%)
Feb 22, 2018			43.48	43.49	6,595	-0.29(-0.66%)
Feb 21, 2018	43.84	44.12	43.75	43.78	9,070	+0.03(+0.07%)
Feb 20, 2018	43.89	44.06	43.62	43.75	4,707	-0.28(-0.64%)
Feb 16, 2018		44.03	44.03	44.03	0	+0.10(+0.23%)
Feb 15, 2018	43.45	43.93	43.45	43.93	3,975	+0.39(+0.90%)
Feb 14, 2018	42.80	43.54	42.80	43.54	6,275	+0.61(+1.42%)
Feb 13, 2018	42.60	43.01	42.60	42.93	5,755	+0.17(+0.40%)
Feb 12, 2018	42.77	42.99	42.42	42.76	26,024	+0.52(+1.23%)
Feb 09, 2018	42.30	42.33	41.01	42.24	9,926	+0.55(+1.32%)
Feb 08, 2018	43.23	43.23	41.68	41.69	8,137	-1.64(-3.78%)
Feb 07, 2018		43.79	43.33	43.33	10,178	+0.07(+0.16%)
Feb 06, 2018	42.24	43.26	42.06	43.26	13,962	-0.04(-0.09%)
Feb 05, 2018	44.43	44.43	42.88	43.30	15,611	-1.13(-2.54%)
Feb 02, 2018	45.19	45.19	44.42	44.43	26,610	-0.95(-2.09%)

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.