Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.45	43.66	43.10	43.10	9,475	-0.30(-0.70%)
Apr 27, 2018	43.56	43.56	43.17	43.40	16,999	-0.14(-0.31%)
Apr 26, 2018	43.30	43.60	43.26	43.54	11,449	+0.42(+0.97%)
Apr 25, 2018	42.76	43.23	42.72	43.12	11,363	-0.15(-0.34%)
Apr 24, 2018	43.92	44.02	42.96	43.26	26,701	-0.46(-1.04%)
Apr 23, 2018	43.93	44.01	43.51	43.72	21,643	-0.03(-0.08%)
Apr 20, 2018	43.94	44.19	43.70	43.76	28,221	-0.40(-0.91%)
Apr 19, 2018	44.34	44.40	43.90	44.16	196,302	-0.19(-0.42%)
Apr 18, 2018	44.50	44.62	44.23	44.34	88,191	+0.06(+0.13%)
Apr 17, 2018	43.99	44.30	43.78	44.29	24,695	+0.68(+1.55%)
Apr 16, 2018	43.41	43.71	43.19	43.61	26,123	+0.46(+1.07%)
Apr 13, 2018	43.68	43.68	42.99	43.15	15,166	-0.26(-0.59%)
Apr 12, 2018	43.22	43.59	43.22	43.40	52,357	+0.36(+0.84%)
Apr 11, 2018	42.85	43.20	42.75	43.04	33,864	+0.15(+0.34%)
Apr 10, 2018	42.47	42.96	42.34	42.89	18,090	+0.86(+2.06%)
Apr 09, 2018	42.21	42.54	42.02	42.03	23,122	+0.13(+0.30%)
Apr 06, 2018	42.71	42.86	41.73	41.90	19,104	-1.03(-2.40%)
Apr 05, 2018	42.82	43.04	42.58	42.93	23,780	+0.29(+0.69%)
Apr 04, 2018	41.55	42.68	41.47	42.64	109,651	+0.75(+1.78%)
Apr 03, 2018	41.76	42.07	41.59	41.89	58,710	+0.32(+0.78%)
Apr 02, 2018	42.20	42.20	41.36	41.57	161,458	-1.03(-2.42%)
Mar 29, 2018		42.60	42.60	42.60	0	+0.65(+1.55%)
Mar 28, 2018	42.12	42.32	41.84	41.94	29,867	-0.29(-0.68%)
Mar 27, 2018	43.17	43.17	42.13	42.23	14,813	-0.78(-1.80%)
Mar 26, 2018	42.48	43.18	42.41	43.01	11,490	+0.81(+1.91%)
Mar 23, 2018	43.23	43.23	42.19	42.20	31,890	-0.92(-2.14%)
Mar 22, 2018	43.89	43.93	43.11	43.13	17,024	-0.90(-2.05%)
Mar 21, 2018	43.72	44.12	43.72	44.03	18,829	+0.20(+0.45%)
Mar 20, 2018	43.56	43.90	43.56	43.83	9,605	+0.22(+0.49%)
Mar 19, 2018	43.62	43.73	43.03	43.62	19,773	-0.34(-0.78%)
Mar 16, 2018	43.86	44.03	43.76	43.96	38,017	+0.18(+0.40%)
Mar 15, 2018	43.91	44.02	43.63	43.78	5,942	-0.25(-0.56%)
Mar 14, 2018	43.93	44.20	43.91	44.03	11,612	-0.01(-0.02%)
Mar 13, 2018	44.44	44.54	43.88	44.04	15,825	-0.14(-0.31%)
Mar 12, 2018	44.34	44.34	44.10	44.18	9,160	+0.13(+0.29%)
Mar 09, 2018	43.60	44.05	43.60	44.05	13,006	+0.70(+1.62%)
Mar 08, 2018	43.42	43.42	43.16	43.35	11,831	+0.08(+0.20%)
Mar 07, 2018	42.57	43.32	42.57	43.26	37,515	+0.50(+1.17%)
Mar 06, 2018	42.40	42.77	42.19	42.76	5,907	+0.32(+0.75%)
Mar 05, 2018	41.96	42.46	41.81	42.44	9,891	+0.21(+0.51%)
Mar 02, 2018	41.08	42.23	41.08	42.23	104,237	+0.75(+1.80%)
Mar 01, 2018	41.41	41.91	41.11	41.48	13,542	-0.36(-0.86%)
Feb 28, 2018	42.59	42.59	41.77	41.84	148,976	-0.54(-1.26%)
Feb 27, 2018	42.85	42.99	42.38	42.38	15,841	-0.57(-1.33%)
Feb 26, 2018	42.88	43.00	42.55	42.95	7,951	+0.29(+0.69%)
Feb 23, 2018	42.32	42.66	42.13	42.66	9,889	+0.51(+1.21%)
Feb 22, 2018	42.47	42.61	41.97	42.14	38,782	-0.25(-0.60%)
Feb 21, 2018	42.10	42.80	42.10	42.40	33,330	+0.39(+0.93%)
Feb 20, 2018	42.22	42.48	41.96	42.01	22,462	-0.46(-1.09%)
Feb 16, 2018		42.47	42.47	42.47	0	+0.20(+0.46%)
Feb 15, 2018	41.87	42.31	41.80	42.27	11,019	+0.42(+1.01%)
Feb 14, 2018	40.74	41.87	40.74	41.85	37,871	+0.84(+2.04%)
Feb 13, 2018	40.33	41.01	40.33	41.01	13,651	+0.39(+0.97%)
Feb 12, 2018	40.49	40.85	39.94	40.62	42,558	+0.35(+0.86%)
Feb 09, 2018	40.35	40.62	39.14	40.27	43,232	+0.31(+0.79%)
Feb 08, 2018	40.88	40.88	39.96	39.96	29,529	-1.33(-3.23%)
Feb 07, 2018	41.09	41.43	41.09	41.29	17,368	+0.35(+0.86%)
Feb 06, 2018		41.21	39.79	40.94	17,111	-0.23(-0.55%)
Feb 05, 2018	41.68	41.73	40.67	41.16	37,407	-0.97(-2.31%)
Feb 02, 2018	42.71	42.71	42.21	42.14	38,660	-0.74(-1.73%)

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.