Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.79	42.92	42.67	42.70	488,454	-0.12(-0.29%)
Apr 27, 2018	42.77	42.85	42.59	42.82	328,161	-0.01(-0.02%)
Apr 26, 2018	42.78	42.89	42.68	42.83	268,810	+0.16(+0.38%)
Apr 25, 2018	42.61	42.71	42.45	42.67	288,820	-0.09(-0.21%)
Apr 24, 2018	42.95	43.04	42.61	42.76	511,974	-0.15(-0.36%)
Apr 23, 2018	42.86	42.98	42.78	42.92	1,312,675	+0.11(+0.25%)
Apr 20, 2018	42.81	42.92	42.74	42.81	249,517	-0.13(-0.30%)
Apr 19, 2018	43.01	43.11	42.85	42.94	249,684	-0.07(-0.16%)
Apr 18, 2018	42.96	43.05	42.92	43.01	252,842	+0.21(+0.50%)
Apr 17, 2018	42.64	42.85	42.64	42.79	366,019	+0.18(+0.43%)
Apr 16, 2018	42.59	42.69	42.51	42.61	302,259	+0.10(+0.23%)
Apr 13, 2018	42.65	42.72	42.39	42.51	269,933	+0.05(+0.13%)
Apr 12, 2018	42.40	42.52	42.32	42.46	347,649	+0.14(+0.33%)
Apr 11, 2018	42.38	42.54	42.27	42.32	459,412	-0.12(-0.29%)
Apr 10, 2018	42.36	42.51	42.27	42.44	843,543	+0.50(+1.19%)
Apr 09, 2018	42.01	42.27	41.90	41.94	674,849	+0.30(+0.72%)
Apr 06, 2018	41.94	42.01	41.50	41.65	361,649	-0.32(-0.77%)
Apr 05, 2018	41.84	42.03	41.74	41.97	478,406	+0.36(+0.86%)
Apr 04, 2018	41.01	41.65	41.00	41.61	472,705	+0.18(+0.44%)
Apr 03, 2018	41.34	41.47	41.14	41.42	702,666	+0.39(+0.94%)
Apr 02, 2018	41.47	41.67	40.81	41.04	534,472	-0.68(-1.64%)
Mar 29, 2018		41.72	41.72	41.72	0	+0.42(+1.02%)
Mar 28, 2018	41.25	41.65	41.19	41.30	388,353	+0.24(+0.60%)
Mar 27, 2018	41.61	41.61	40.90	41.06	290,203	-0.36(-0.87%)
Mar 26, 2018	41.21	41.42	40.86	41.42	378,775	+0.75(+1.84%)
Mar 23, 2018	41.19	41.26	40.63	40.67	777,315	-0.39(-0.95%)
Mar 22, 2018	41.39	41.49	41.03	41.06	361,908	-0.83(-1.97%)
Mar 21, 2018	41.77	42.09	41.71	41.88	423,262	+0.02(+0.05%)
Mar 20, 2018	41.75	41.91	41.73	41.86	559,171	+0.06(+0.15%)
Mar 19, 2018	42.05	42.05	41.58	41.80	344,188	-0.38(-0.91%)
Mar 16, 2018	42.08	42.25	42.07	42.18	268,524	+0.05(+0.11%)
Mar 15, 2018	42.10	42.30	42.04	42.14	281,967	-0.05(-0.13%)
Mar 14, 2018	42.43	42.45	42.06	42.19	594,622	+0.11(+0.25%)
Mar 13, 2018	42.55	42.56	42.01	42.08	277,623	-0.34(-0.81%)
Mar 12, 2018	42.37	42.49	42.31	42.43	800,947	+0.12(+0.29%)
Mar 09, 2018	42.13	42.34	42.07	42.30	363,120	+0.12(+0.29%)
Mar 08, 2018	42.30	42.32	42.03	42.18	822,787	-0.01(-0.02%)
Mar 07, 2018		42.22	41.88	42.19	326,559	-0.05(-0.13%)
Mar 06, 2018	42.26	42.37	42.11	42.24	240,046	+0.28(+0.67%)
Mar 05, 2018	41.50	42.05	41.45	41.96	895,852	+0.13(+0.31%)
Mar 02, 2018	41.49	41.86	41.33	41.83	787,530	+0.09(+0.22%)
Mar 01, 2018	42.04	42.24	41.47	41.74	1,947,467	-0.52(-1.23%)
Feb 28, 2018	42.79	42.85	42.26	42.26	782,826	-0.50(-1.16%)
Feb 27, 2018	43.00	43.17	42.72	42.75	811,804	-0.62(-1.43%)
Feb 26, 2018	43.13	43.37	43.01	43.37	264,540	+0.42(+0.98%)
Feb 23, 2018	42.82	43.05	42.75	42.95	747,005	+0.36(+0.84%)
Feb 22, 2018	42.53	42.82	42.47	42.59	454,728	+0.21(+0.49%)
Feb 21, 2018	42.69	42.98	42.36	42.39	972,626	-0.21(-0.50%)
Feb 20, 2018	42.77	42.89	42.53	42.60	798,611	-0.42(-0.98%)
Feb 16, 2018		43.02	43.02	43.02	0	+0.17(+0.39%)
Feb 15, 2018	42.85	42.91	42.56	42.85	1,659,839	+0.19(+0.45%)
Feb 14, 2018	41.55	42.67	41.55	42.66	1,529,510	+0.78(+1.85%)
Feb 13, 2018	41.70	41.92	41.62	41.89	1,396,457	-0.20(-0.46%)
Feb 12, 2018	41.73	42.14	41.64	42.08	1,341,075	+0.52(+1.25%)
Feb 09, 2018	41.67	41.72	40.48	41.56	1,616,478	+0.18(+0.43%)
Feb 08, 2018	42.56	42.56	41.38	41.39	568,511	-1.01(-2.38%)
Feb 07, 2018	42.52	42.83	42.31	42.40	740,761	-0.60(-1.39%)
Feb 06, 2018	41.94	43.03	41.93	42.99	1,077,153	+0.65(+1.54%)
Feb 05, 2018	43.46	43.53	41.97	42.34	1,039,837	-1.55(-3.54%)
Feb 02, 2018	44.31	44.40	43.83	43.89	497,484	-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.