Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.03	41.07	41.01	41.05	2,595	+0.07(+0.17%)
Apr 27, 2018	40.96	41.05	40.96	40.98	7,638	+0.07(+0.17%)
Apr 26, 2018	40.88	40.98	40.88	40.91	2,668	+0.09(+0.22%)
Apr 25, 2018	40.90	40.90	40.82	40.82	1,077	-0.14(-0.33%)
Apr 24, 2018	41.06	41.06	40.95	40.96	37,891	-0.09(-0.21%)
Apr 23, 2018	41.10	41.10	41.02	41.05	5,089	-0.06(-0.15%)
Apr 20, 2018	41.13	41.15	41.11	41.11	12,012	-0.08(-0.19%)
Apr 19, 2018	41.23	41.23	41.11	41.19	133,643	-0.16(-0.40%)
Apr 18, 2018	41.44	41.44	41.35	41.35	2,567	-0.11(-0.27%)
Apr 17, 2018	41.42	41.48	41.42	41.46	3,598	-0.01(-0.03%)
Apr 16, 2018	41.38	41.47	41.38	41.47	2,109	+0.09(+0.21%)
Apr 13, 2018	41.43	41.44	41.39	41.39	2,497	-0.05(-0.13%)
Apr 12, 2018	41.45	41.47	41.41	41.44	3,940	-0.07(-0.16%)
Apr 11, 2018	41.54	41.54	41.51	41.51	2,013	+0.02(+0.05%)
Apr 10, 2018	41.48	41.51	41.47	41.49	8,125	+0.04(+0.11%)
Apr 09, 2018	41.41	41.44	41.41	41.44	604,535	+0.04(+0.11%)
Apr 06, 2018	41.41	41.41	41.39	41.40	2,876	+0.10(+0.25%)
Apr 05, 2018	41.32	41.32	41.27	41.30	11,571	-0.03(-0.07%)
Apr 04, 2018	41.38	41.38	41.27	41.33	4,010	-0.00(-0.01%)
Apr 03, 2018	41.34	41.35	41.28	41.33	5,340	-0.12(-0.28%)
Apr 02, 2018	41.30	41.45	41.30	41.45	58,420	+0.05(+0.13%)
Mar 29, 2018		41.39	41.39	41.39	0	+0.22(+0.54%)
Mar 28, 2018	41.21	41.21	41.14	41.17	2,366	-0.08(-0.19%)
Mar 27, 2018	41.12	41.25	41.08	41.25	4,675	+0.18(+0.45%)
Mar 26, 2018	41.04	41.09	41.04	41.06	14,384	-0.01(-0.01%)
Mar 23, 2018	41.04	41.07	41.04	41.07	5,196	-0.01(-0.02%)
Mar 22, 2018	41.08	41.09	41.08	41.08	4,191	+0.09(+0.21%)
Mar 21, 2018	40.93	40.99	40.88	40.99	1,208	-0.09(-0.21%)
Mar 20, 2018	41.01	41.09	41.01	41.08	49,991	-0.07(-0.18%)
Mar 19, 2018	41.16	41.19	41.15	41.15	3,035	-0.08(-0.19%)
Mar 16, 2018	41.16	41.23	41.16	41.23	113,920	+0.07(+0.16%)
Mar 15, 2018	41.17	41.17	41.16	41.16	1,382	-0.03(-0.06%)
Mar 14, 2018	41.04	41.21	41.04	41.19	16,392	+0.09(+0.23%)
Mar 13, 2018	41.08	41.11	41.08	41.10	5,984	+0.00(+0.00%)
Mar 12, 2018	41.10	41.12	41.09	41.10	3,144	+0.04(+0.09%)
Mar 09, 2018	41.08	41.08	41.06	41.06	6,741	-0.11(-0.28%)
Mar 08, 2018	41.22	41.23	41.16	41.17	13,086	+0.05(+0.13%)
Mar 07, 2018	41.10	41.12	41.10	41.12	577	-0.02(-0.05%)
Mar 06, 2018	41.14	41.22	41.14	41.14	2,390	+0.07(+0.18%)
Mar 05, 2018	41.16	41.16	41.03	41.07	14,154	+0.02(+0.05%)
Mar 02, 2018	41.11	41.11	41.04	41.04	1,645	-0.16(-0.39%)
Mar 01, 2018	41.10	41.21	41.10	41.21	4,104	+0.03(+0.06%)
Feb 28, 2018	41.13	41.20	41.13	41.18	3,921	+0.11(+0.27%)
Feb 27, 2018	41.26	41.26	41.07	41.07	851	-0.24(-0.57%)
Feb 26, 2018	41.31	41.40	41.31	41.31	2,493	+0.06(+0.14%)
Feb 23, 2018	41.19	41.26	41.19	41.25	7,776	+0.10(+0.25%)
Feb 22, 2018				41.14	4,431	+0.08(+0.20%)
Feb 21, 2018	41.20	41.23	41.02	41.06	6,259	-0.11(-0.26%)
Feb 20, 2018	41.29	41.30	41.14	41.17	91,527	-0.11(-0.27%)
Feb 16, 2018		41.28	41.28	41.28	0	-0.03(-0.06%)
Feb 15, 2018	41.20	41.31	41.20	41.31	307,986	+0.19(+0.47%)
Feb 14, 2018	41.17	41.17	41.06	41.11	7,737	-0.06(-0.14%)
Feb 13, 2018	41.21	41.24	41.21	41.17	565,860	-0.14(-0.35%)
Feb 12, 2018	41.34	41.35	41.28	41.31	20,052	+0.01(+0.02%)
Feb 09, 2018	41.37	41.38	41.31	41.31	215,045	-0.15(-0.37%)
Feb 08, 2018	41.49	41.54	41.46	41.46	2,332	-0.14(-0.35%)
Feb 07, 2018	41.81	41.81	41.55	41.60	5,438	-0.12(-0.28%)
Feb 06, 2018	41.71	41.77	41.70	41.72	6,284	-0.18(-0.42%)
Feb 05, 2018		41.90	41.72	41.90	5,341	+0.18(+0.44%)
Feb 02, 2018	41.78	41.78	41.72	41.72	6,994	-0.28(-0.66%)

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.