Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.53	40.58	40.26	40.26	4,708	-0.35(-0.87%)
Apr 27, 2018	41.08	41.08	40.58	40.62	7,087	-0.13(-0.31%)
Apr 26, 2018	40.83	40.83	40.59	40.74	10,885	-0.09(-0.22%)
Apr 25, 2018	41.05	41.05	40.56	40.83	20,704	+0.10(+0.24%)
Apr 24, 2018	41.49	41.49	40.47	40.73	8,728	-0.16(-0.40%)
Apr 23, 2018	41.16	41.16	40.83	40.90	4,021	+0.06(+0.15%)
Apr 20, 2018	41.11	41.11	40.81	40.84	10,389	-0.30(-0.73%)
Apr 19, 2018	41.16	41.57	40.95	41.13	13,460	-0.12(-0.28%)
Apr 18, 2018	41.28	41.41	41.25	41.25	6,567	+0.09(+0.22%)
Apr 17, 2018	41.48	41.48	41.01	41.16	6,149	+0.28(+0.67%)
Apr 16, 2018	40.92	40.92	40.88	40.88	1,193	+0.49(+1.20%)
Apr 13, 2018	41.98	41.98	40.31	40.40	8,658	-0.15(-0.38%)
Apr 12, 2018	40.52	40.61	40.51	40.55	6,875	+0.17(+0.43%)
Apr 11, 2018	40.97	40.97	40.17	40.38	7,378	-0.04(-0.09%)
Apr 10, 2018	40.13	40.47	40.13	40.41	6,874	+0.53(+1.34%)
Apr 09, 2018	40.04	40.17	39.85	39.88	8,646	+0.16(+0.41%)
Apr 06, 2018	40.46	40.49	39.72	39.72	11,922	-0.91(-2.25%)
Apr 05, 2018	41.35	41.35	40.37	40.63	8,687	+0.40(+0.99%)
Apr 04, 2018	39.74	40.28	39.72	40.23	61,504	+0.51(+1.29%)
Apr 03, 2018	39.40	39.72	39.38	39.72	12,098	+0.53(+1.34%)
Apr 02, 2018	40.80	40.80	38.94	39.19	28,324	-0.85(-2.12%)
Mar 29, 2018		40.04	40.04	40.04	0	+0.36(+0.91%)
Mar 28, 2018	39.62	39.85	39.62	39.68	8,040	+0.12(+0.30%)
Mar 27, 2018	40.06	40.17	39.57	39.57	5,492	-0.44(-1.10%)
Mar 26, 2018	39.55	40.01	39.55	40.01	1,966	+0.07(+0.18%)
Mar 23, 2018	40.28	40.28	39.87	39.93	11,262	-0.40(-1.00%)
Mar 22, 2018	40.97	40.98	40.34	40.34	8,814	-0.90(-2.17%)
Mar 21, 2018	42.12	42.12	41.12	41.23	20,684	+0.20(+0.48%)
Mar 20, 2018	41.12	41.12	40.92	41.04	7,691	-0.09(-0.22%)
Mar 19, 2018	41.28	41.28	40.74	41.13	6,059	-0.31(-0.74%)
Mar 16, 2018	42.18	42.18	41.24	41.44	3,419	+0.39(+0.95%)
Mar 15, 2018	41.29	41.29	41.04	41.04	5,755	-0.16(-0.38%)
Mar 14, 2018	41.46	41.47	41.20	41.20	4,855	-0.23(-0.57%)
Mar 13, 2018	41.81	41.81	41.44	41.44	3,198	-0.14(-0.35%)
Mar 12, 2018	41.42	41.66	41.42	41.58	12,081	+0.09(+0.22%)
Mar 09, 2018	40.80	41.49	40.80	41.49	16,774	+0.74(+1.82%)
Mar 08, 2018	42.05	42.05	40.61	40.75	4,317	-0.23(-0.57%)
Mar 07, 2018	40.50	40.98	40.50	40.98	15,706	+0.53(+1.30%)
Mar 06, 2018	40.18	40.46	39.92	40.46	13,057	+0.27(+0.66%)
Mar 05, 2018	39.72	40.21	39.67	40.19	13,801	+0.33(+0.84%)
Mar 02, 2018	39.12	39.93	39.09	39.86	14,592	+0.62(+1.59%)
Mar 01, 2018	39.60	39.71	39.00	39.23	6,680	-0.30(-0.77%)
Feb 28, 2018	40.22	40.22	39.50	39.54	8,163	-0.63(-1.58%)
Feb 27, 2018	40.84	40.92	40.24	40.17	13,808	-0.54(-1.34%)
Feb 26, 2018	41.67	41.67	40.36	40.71	6,699	+0.33(+0.83%)
Feb 23, 2018	40.45	40.46	40.15	40.38	5,681	+0.31(+0.77%)
Feb 22, 2018			40.07	40.07	8,745	-0.30(-0.74%)
Feb 21, 2018	40.42	40.70	40.35	40.37	19,661	+0.39(+0.99%)
Feb 20, 2018	40.45	40.48	39.91	39.98	8,318	-0.53(-1.31%)
Feb 16, 2018		40.51	40.51	40.51	0	+0.29(+0.72%)
Feb 15, 2018		40.22	39.96	40.22	5,079	+0.29(+0.73%)
Feb 14, 2018	39.21	39.93	39.21	39.92	18,562	+0.68(+1.74%)
Feb 13, 2018	39.09	39.30	39.05	39.24	12,576	+0.08(+0.20%)
Feb 12, 2018	40.31	40.31	38.77	39.16	21,545	+0.07(+0.17%)
Feb 09, 2018	40.03	40.03	38.15	39.10	6,111	+0.56(+1.45%)
Feb 08, 2018	39.45	39.45	38.54	38.54	17,666	-1.02(-2.58%)
Feb 07, 2018		39.72	39.43	39.56	20,218	+0.14(+0.37%)
Feb 06, 2018	38.82	39.71	38.82	39.41	10,793	-0.05(-0.13%)
Feb 05, 2018	40.39	40.39	39.24	39.46	9,401	-1.17(-2.87%)
Feb 02, 2018	40.84	41.09	40.66	40.63	39,844	-0.61(-1.49%)

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.