Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.42	42.54	41.87	41.88	41,964	-0.45(-1.06%)
Apr 27, 2018	42.26	42.57	42.26	42.33	34,489	+0.03(+0.06%)
Apr 26, 2018	42.11	42.40	41.89	42.30	19,532	+0.29(+0.68%)
Apr 25, 2018	41.69	42.12	41.62	42.01	137,112	+0.31(+0.75%)
Apr 24, 2018	41.77	41.92	41.48	41.70	44,028	+0.05(+0.13%)
Apr 23, 2018	41.71	41.71	41.52	41.64	21,498	+0.06(+0.15%)
Apr 20, 2018	42.15	42.15	41.47	41.58	43,162	-0.57(-1.34%)
Apr 19, 2018	42.49	42.49	41.99	42.15	28,367	-0.49(-1.14%)
Apr 18, 2018	42.87	42.88	42.61	42.63	52,269	-0.17(-0.39%)
Apr 17, 2018	42.81	42.86	42.63	42.80	35,089	+0.14(+0.34%)
Apr 16, 2018	42.24	42.83	42.24	42.66	22,394	+0.49(+1.17%)
Apr 13, 2018	42.51	42.51	42.09	42.16	23,821	-0.25(-0.59%)
Apr 12, 2018	42.50	42.55	42.36	42.42	28,055	+0.02(+0.04%)
Apr 11, 2018	42.24	42.52	42.18	42.40	59,780	-0.03(-0.06%)
Apr 10, 2018	42.44	42.54	42.24	42.42	28,736	+0.29(+0.68%)
Apr 09, 2018	42.21	42.62	41.97	42.14	277,750	+0.00(+0.00%)
Apr 06, 2018	42.16	42.69	41.89	42.14	148,578	-0.27(-0.63%)
Apr 05, 2018	42.59	42.59	42.27	42.40	26,248	-0.04(-0.09%)
Apr 04, 2018	41.38	42.54	41.38	42.44	243,107	+0.72(+1.72%)
Apr 03, 2018	41.40	41.86	41.21	41.72	441,940	+0.49(+1.20%)
Apr 02, 2018	42.07	42.07	41.00	41.23	407,331	-0.92(-2.17%)
Mar 29, 2018		42.15	42.15	42.15	0	+0.40(+0.97%)
Mar 28, 2018	41.41	41.88	41.41	41.74	41,814	+0.39(+0.93%)
Mar 27, 2018	41.63	41.87	41.20	41.36	22,128	-0.19(-0.45%)
Mar 26, 2018	41.17	41.58	41.10	41.54	26,287	+0.70(+1.72%)
Mar 23, 2018	41.43	41.54	40.84	40.84	63,325	-0.40(-0.98%)
Mar 22, 2018	41.62	41.83	41.25	41.25	23,571	-0.53(-1.26%)
Mar 21, 2018	42.02	42.07	41.71	41.77	26,004	-0.39(-0.94%)
Mar 20, 2018	42.38	42.38	42.02	42.17	28,119	-0.14(-0.34%)
Mar 19, 2018	42.56	42.60	42.19	42.31	20,081	-0.24(-0.57%)
Mar 16, 2018	42.47	42.65	42.47	42.56	18,308	+0.11(+0.25%)
Mar 15, 2018	42.91	43.05	42.35	42.45	19,116	-0.42(-0.98%)
Mar 14, 2018	43.36	43.41	42.83	42.87	24,230	-0.38(-0.87%)
Mar 13, 2018	43.41	43.43	43.19	43.25	16,959	-0.04(-0.08%)
Mar 12, 2018	43.33	43.51	43.26	43.28	22,961	+0.00(+0.00%)
Mar 09, 2018	43.06	43.28	42.90	43.28	21,747	+0.46(+1.07%)
Mar 08, 2018	42.95	42.95	42.72	42.82	23,479	-0.15(-0.35%)
Mar 07, 2018		43.18	42.81	42.98	22,306	-0.39(-0.89%)
Mar 06, 2018	43.28	43.36	42.97	43.36	25,539	+0.14(+0.33%)
Mar 05, 2018	42.75	43.25	42.75	43.22	21,061	+0.32(+0.75%)
Mar 02, 2018	42.48	42.94	42.48	42.90	164,937	+0.34(+0.80%)
Mar 01, 2018	42.69	43.06	42.34	42.56	158,394	-0.30(-0.71%)
Feb 28, 2018	43.24	43.32	42.86	42.86	81,375	-0.23(-0.54%)
Feb 27, 2018	43.53	43.71	43.09	43.09	32,993	-0.39(-0.91%)
Feb 26, 2018	43.35	43.54	43.17	43.49	22,970	+0.24(+0.56%)
Feb 23, 2018	43.07	43.25	42.84	43.25	27,860	+0.62(+1.45%)
Feb 22, 2018	42.76	42.99	42.56	42.63	31,016	-0.03(-0.06%)
Feb 21, 2018	43.31	43.44	42.65	42.65	29,323	-0.63(-1.45%)
Feb 20, 2018	43.75	43.75	43.17	43.28	31,927	-0.72(-1.63%)
Feb 16, 2018		44.00	44.00	44.00	0	+0.22(+0.49%)
Feb 15, 2018	43.17	43.78	42.85	43.78	49,543	+0.84(+1.96%)
Feb 14, 2018	42.32	43.03	42.32	42.94	82,196	+0.37(+0.86%)
Feb 13, 2018	42.39	42.65	42.38	42.57	32,281	+0.11(+0.25%)
Feb 12, 2018	42.55	42.69	42.22	42.47	50,795	+0.18(+0.42%)
Feb 09, 2018	42.42	42.54	41.33	42.29	72,125	+0.20(+0.47%)
Feb 08, 2018	43.26	43.26	42.09	42.09	24,110	-1.06(-2.45%)
Feb 07, 2018		43.67	43.15	43.15	48,817	-0.05(-0.12%)
Feb 06, 2018	42.07	43.31	41.90	43.20	64,409	+0.12(+0.27%)
Feb 05, 2018	43.78	44.08	42.82	43.08	66,985	-0.83(-1.88%)
Feb 02, 2018	44.81	44.81	43.87	43.91	208,351	-1.09(-2.43%)

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.