Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.55	40.68	40.22	40.22	9,549	-0.35(-0.86%)
Apr 27, 2018	40.26	40.67	40.14	40.57	149,083	+0.40(+0.99%)
Apr 26, 2018	40.00	40.22	39.76	40.17	34,184	+0.47(+1.17%)
Apr 25, 2018	39.73	40.44	39.43	39.71	10,791	-0.25(-0.61%)
Apr 24, 2018	40.77	40.77	39.85	39.95	11,459	-0.31(-0.78%)
Apr 23, 2018	41.32	41.32	40.16	40.27	99,356	-0.28(-0.69%)
Apr 20, 2018	40.74	40.86	40.46	40.55	28,569	-0.68(-1.64%)
Apr 19, 2018	41.45	41.57	41.13	41.22	12,804	-0.47(-1.14%)
Apr 18, 2018	41.86	41.86	41.57	41.70	110,693	-0.05(-0.12%)
Apr 17, 2018	41.79	41.80	41.60	41.75	29,147	-0.60(-1.42%)
Apr 16, 2018	42.23	42.38	42.14	42.35	25,928	-0.05(-0.12%)
Apr 13, 2018	42.38	42.56	42.20	42.40	81,823	+0.03(+0.06%)
Apr 12, 2018	42.29	42.69	42.24	42.37	8,282	-0.12(-0.28%)
Apr 11, 2018	42.43	42.61	42.25	42.49	25,583	-0.26(-0.61%)
Apr 10, 2018	42.63	42.78	42.47	42.75	35,385	+0.26(+0.62%)
Apr 09, 2018	42.32	42.58	41.92	42.49	92,695	+1.09(+2.64%)
Apr 06, 2018	41.53	41.76	41.37	41.40	23,740	-0.10(-0.24%)
Apr 05, 2018	41.48	41.93	41.41	41.50	38,764	-0.41(-0.97%)
Apr 04, 2018	41.37	42.08	41.29	41.91	20,397	+0.40(+0.96%)
Apr 03, 2018	41.10	41.65	41.10	41.51	29,888	+0.58(+1.43%)
Apr 02, 2018	41.14	41.35	40.68	40.93	128,811	-0.36(-0.88%)
Mar 29, 2018		41.29	41.29	41.29	0	+0.27(+0.66%)
Mar 28, 2018	41.46	42.09	40.99	41.02	34,600	-0.65(-1.56%)
Mar 27, 2018	42.18	42.22	41.59	41.67	36,773	-0.68(-1.60%)
Mar 26, 2018	42.03	42.36	41.91	42.35	11,608	+0.48(+1.15%)
Mar 23, 2018	42.18	42.42	41.86	41.87	53,701	-0.04(-0.10%)
Mar 22, 2018	42.19	42.19	41.87	41.91	26,076	-0.49(-1.16%)
Mar 21, 2018	42.02	42.47	41.92	42.40	49,476	+0.81(+1.95%)
Mar 20, 2018	41.65	41.76	41.50	41.59	23,167	-0.14(-0.34%)
Mar 19, 2018	41.70	42.42	41.44	41.73	50,522	+0.00(+0.00%)
Mar 16, 2018	41.90	41.97	41.70	41.73	46,782	-0.27(-0.64%)
Mar 15, 2018	42.23	42.26	41.92	42.00	11,407	-0.16(-0.38%)
Mar 14, 2018	42.24	42.31	42.04	42.16	18,956	+0.01(+0.02%)
Mar 13, 2018	42.47	42.66	42.15	42.15	46,869	+0.03(+0.06%)
Mar 12, 2018	42.13	42.30	41.97	42.13	38,789	+0.18(+0.42%)
Mar 09, 2018	41.72	42.02	41.72	41.95	48,885	+0.45(+1.08%)
Mar 08, 2018	41.44	41.50	41.32	41.50	13,795	+0.09(+0.22%)
Mar 07, 2018	41.23	41.42	41.08	41.41	22,603	-0.13(-0.31%)
Mar 06, 2018	41.48	41.54	41.30	41.54	39,646	+0.47(+1.15%)
Mar 05, 2018	40.78	41.20	40.77	41.06	56,002	-0.13(-0.31%)
Mar 02, 2018	40.82	41.19	40.63	41.19	66,475	+0.25(+0.60%)
Mar 01, 2018	41.03	41.35	40.65	40.94	276,934	+0.14(+0.35%)
Feb 28, 2018	41.29	41.50	40.80	40.80	186,971	-0.30(-0.72%)
Feb 27, 2018	41.53	41.55	40.89	41.10	33,999	-0.63(-1.52%)
Feb 26, 2018	41.60	41.84	41.48	41.73	25,182	+0.41(+0.98%)
Feb 23, 2018	41.23	41.81	41.14	41.32	35,637	-0.18(-0.43%)
Feb 22, 2018	41.46	41.71	41.37	41.50	62,296	+0.54(+1.32%)
Feb 21, 2018	41.08	41.54	40.85	40.96	35,378	+0.69(+1.72%)
Feb 20, 2018	40.32	40.78	40.17	40.27	42,231	-0.36(-0.87%)
Feb 16, 2018		40.62	40.62	40.62	0	+0.01(+0.02%)
Feb 15, 2018	39.77	40.62	39.45	40.61	74,262	+0.24(+0.59%)
Feb 14, 2018	39.36	40.52	39.36	40.38	22,356	+0.58(+1.46%)
Feb 13, 2018	39.58	40.08	39.58	39.80	53,905	+0.23(+0.59%)
Feb 12, 2018	39.52	39.73	39.34	39.56	48,767	+0.05(+0.13%)
Feb 09, 2018	39.66	39.66	38.97	39.51	178,440	+0.17(+0.43%)
Feb 08, 2018	40.12	40.16	39.34	39.34	108,482	-0.44(-1.11%)
Feb 07, 2018	40.54	41.07	39.78	39.78	76,337	-0.79(-1.94%)
Feb 06, 2018	39.83	40.58	39.62	40.57	47,088	+0.09(+0.23%)
Feb 05, 2018	40.79	40.88	40.15	40.48	77,268	-0.99(-2.39%)
Feb 02, 2018	41.87	42.09	41.47	41.47	36,184	-0.52(-1.25%)

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.