Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.40	43.61	43.05	43.05	9,485	-0.30(-0.70%)
Apr 27, 2018	43.51	43.51	43.12	43.35	17,017	-0.14(-0.31%)
Apr 26, 2018	43.26	43.55	43.22	43.49	11,462	+0.42(+0.97%)
Apr 25, 2018	42.71	43.19	42.68	43.07	11,375	-0.15(-0.34%)
Apr 24, 2018	43.87	43.97	42.91	43.22	26,730	-0.46(-1.04%)
Apr 23, 2018	43.88	43.96	43.46	43.67	21,668	-0.03(-0.08%)
Apr 20, 2018	43.89	44.14	43.66	43.71	28,253	-0.40(-0.91%)
Apr 19, 2018	44.29	44.35	43.85	44.11	196,520	-0.19(-0.42%)
Apr 18, 2018	44.45	44.57	44.19	44.30	88,288	+0.06(+0.13%)
Apr 17, 2018	43.94	44.25	43.74	44.24	24,722	+0.68(+1.55%)
Apr 16, 2018	43.36	43.66	43.14	43.56	26,152	+0.46(+1.07%)
Apr 13, 2018	43.63	43.63	42.94	43.10	15,183	-0.26(-0.59%)
Apr 12, 2018	43.18	43.54	43.18	43.35	52,415	+0.36(+0.84%)
Apr 11, 2018	42.80	43.16	42.70	42.99	33,902	+0.15(+0.34%)
Apr 10, 2018	42.42	42.92	42.29	42.84	18,110	+0.86(+2.06%)
Apr 09, 2018	42.17	42.49	41.97	41.98	23,148	+0.13(+0.30%)
Apr 06, 2018	42.67	42.81	41.69	41.85	19,125	-1.03(-2.40%)
Apr 05, 2018	42.77	42.99	42.53	42.88	23,806	+0.29(+0.69%)
Apr 04, 2018	41.50	42.64	41.42	42.59	109,773	+0.75(+1.78%)
Apr 03, 2018	41.72	42.02	41.54	41.84	58,775	+0.32(+0.78%)
Apr 02, 2018	42.15	42.15	41.31	41.52	161,637	-1.03(-2.42%)
Mar 29, 2018		42.55	42.55	42.55	0	+0.65(+1.55%)
Mar 28, 2018	42.08	42.27	41.79	41.90	29,900	-0.29(-0.68%)
Mar 27, 2018	43.12	43.12	42.08	42.19	14,830	-0.77(-1.80%)
Mar 26, 2018	42.43	43.13	42.36	42.96	11,503	+0.80(+1.91%)
Mar 23, 2018	43.19	43.19	42.15	42.16	31,925	-0.92(-2.14%)
Mar 22, 2018	43.84	43.88	43.06	43.08	17,043	-0.90(-2.05%)
Mar 21, 2018	43.67	44.07	43.67	43.98	18,850	+0.20(+0.45%)
Mar 20, 2018	43.51	43.85	43.51	43.78	9,616	+0.22(+0.50%)
Mar 19, 2018	43.57	43.69	42.98	43.57	19,795	-0.34(-0.78%)
Mar 16, 2018	43.81	43.98	43.71	43.91	38,060	+0.18(+0.40%)
Mar 15, 2018	43.86	43.97	43.58	43.74	5,948	-0.24(-0.56%)
Mar 14, 2018	43.88	44.15	43.86	43.98	11,624	-0.01(-0.02%)
Mar 13, 2018	44.39	44.49	43.83	43.99	15,842	-0.14(-0.31%)
Mar 12, 2018	44.29	44.29	44.05	44.13	9,170	+0.13(+0.29%)
Mar 09, 2018	43.55	44.00	43.55	44.00	13,021	+0.70(+1.62%)
Mar 08, 2018	43.37	43.37	43.11	43.30	11,844	+0.08(+0.20%)
Mar 07, 2018	42.52	43.27	42.52	43.22	37,557	+0.50(+1.17%)
Mar 06, 2018	42.36	42.72	42.15	42.72	5,913	+0.32(+0.75%)
Mar 05, 2018	41.91	42.41	41.77	42.40	9,902	+0.21(+0.51%)
Mar 02, 2018	41.03	42.18	41.03	42.18	104,353	+0.75(+1.80%)
Mar 01, 2018	41.36	41.86	41.07	41.44	13,557	-0.36(-0.86%)
Feb 28, 2018	42.54	42.54	41.73	41.79	149,143	-0.54(-1.26%)
Feb 27, 2018	42.80	42.94	42.33	42.33	15,859	-0.57(-1.33%)
Feb 26, 2018	42.83	42.95	42.50	42.90	7,960	+0.29(+0.69%)
Feb 23, 2018	42.27	42.61	42.08	42.61	9,900	+0.51(+1.21%)
Feb 22, 2018	42.42	42.56	41.92	42.10	38,825	-0.25(-0.60%)
Feb 21, 2018	42.05	42.75	42.05	42.35	33,367	+0.39(+0.93%)
Feb 20, 2018	42.18	42.44	41.91	41.96	22,488	-0.46(-1.09%)
Feb 16, 2018		42.42	42.42	42.42	0	+0.20(+0.46%)
Feb 15, 2018	41.82	42.26	41.75	42.23	11,031	+0.42(+1.01%)
Feb 14, 2018	40.70	41.82	40.70	41.80	37,913	+0.84(+2.04%)
Feb 13, 2018	40.28	40.97	40.28	40.97	13,667	+0.39(+0.97%)
Feb 12, 2018	40.44	40.80	39.89	40.57	42,605	+0.35(+0.86%)
Feb 09, 2018	40.30	40.58	39.10	40.23	43,280	+0.31(+0.79%)
Feb 08, 2018	40.83	40.83	39.91	39.91	29,562	-1.33(-3.23%)
Feb 07, 2018	41.05	41.38	41.05	41.24	17,388	+0.35(+0.86%)
Feb 06, 2018		41.16	39.74	40.89	17,130	-0.23(-0.55%)
Feb 05, 2018	41.64	41.69	40.63	41.12	37,449	-0.97(-2.31%)
Feb 02, 2018	42.67	42.67	42.17	42.09	38,704	-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.