Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.12	42.15	41.98	41.98	183,455	-0.32(-0.75%)
Apr 27, 2018	42.09	42.31	42.09	42.30	57,209	+0.23(+0.56%)
Apr 26, 2018	42.28	42.28	42.01	42.06	66,519	+0.11(+0.26%)
Apr 25, 2018	41.88	41.97	41.84	41.95	135,916	-0.15(-0.35%)
Apr 24, 2018	42.16	42.33	42.06	42.10	167,500	-0.12(-0.28%)
Apr 23, 2018	42.63	42.63	42.19	42.22	384,220	-0.54(-1.27%)
Apr 20, 2018	42.89	42.89	42.70	42.76	72,307	-0.33(-0.77%)
Apr 19, 2018	43.36	43.36	43.00	43.09	224,427	-0.39(-0.89%)
Apr 18, 2018	43.41	43.53	43.41	43.48	90,694	-0.07(-0.15%)
Apr 17, 2018	43.40	43.55	43.40	43.55	57,991	+0.10(+0.22%)
Apr 16, 2018	43.49	43.50	43.35	43.45	51,921	+0.07(+0.17%)
Apr 13, 2018	43.40	43.45	43.35	43.38	19,061	-0.03(-0.07%)
Apr 12, 2018	43.50	43.50	43.35	43.41	58,661	-0.15(-0.35%)
Apr 11, 2018	43.55	43.64	43.48	43.56	106,120	+0.11(+0.25%)
Apr 10, 2018	43.39	43.50	43.32	43.45	102,663	+0.11(+0.25%)
Apr 09, 2018	43.36	43.39	43.25	43.34	34,360	-0.03(-0.07%)
Apr 06, 2018	43.30	43.44	43.22	43.37	207,609	+0.18(+0.41%)
Apr 05, 2018	43.36	43.39	43.17	43.19	34,642	-0.34(-0.79%)
Apr 04, 2018	43.49	43.56	43.42	43.54	329,556	+0.01(+0.03%)
Apr 03, 2018	43.66	43.67	43.49	43.52	147,269	-0.12(-0.29%)
Apr 02, 2018	43.69	43.70	43.55	43.65	298,259	-0.04(-0.10%)
Mar 29, 2018		43.69	43.69	43.69	0	+0.26(+0.59%)
Mar 28, 2018	43.46	43.48	43.34	43.44	59,246	-0.00(-0.00%)
Mar 27, 2018	43.58	43.58	43.28	43.44	70,542	-0.14(-0.32%)
Mar 26, 2018	43.30	43.62	43.30	43.58	57,657	+0.29(+0.68%)
Mar 23, 2018	43.30	43.46	43.13	43.28	84,208	+0.23(+0.55%)
Mar 22, 2018	43.11	43.13	43.03	43.05	33,028	-0.04(-0.10%)
Mar 21, 2018	42.84	43.09	42.75	43.09	98,415	+0.40(+0.95%)
Mar 20, 2018	42.86	42.90	42.62	42.69	55,959	-0.13(-0.31%)
Mar 19, 2018	42.73	42.94	42.70	42.82	42,372	+0.05(+0.12%)
Mar 16, 2018	42.78	42.87	42.74	42.77	31,236	-0.08(-0.19%)
Mar 15, 2018	43.06	43.07	42.85	42.85	73,193	-0.15(-0.34%)
Mar 14, 2018	43.14	43.25	42.91	43.00	372,983	+0.11(+0.26%)
Mar 13, 2018	43.20	43.30	42.88	42.89	273,760	-0.13(-0.31%)
Mar 12, 2018	42.92	43.05	42.86	43.02	48,463	+0.04(+0.09%)
Mar 09, 2018	42.92	43.07	42.92	42.98	40,937	-0.05(-0.12%)
Mar 08, 2018	43.10	43.17	42.91	43.03	90,759	-0.09(-0.20%)
Mar 07, 2018			43.00	43.12	50,612	+0.00(+0.00%)
Mar 06, 2018	43.18	43.19	43.08	43.12	58,728	+0.15(+0.34%)
Mar 05, 2018	42.89	43.07	42.89	42.97	91,315	-0.06(-0.14%)
Mar 02, 2018	42.97	43.09	42.85	43.03	97,432	+0.05(+0.12%)
Mar 01, 2018	42.83	43.05	42.73	42.98	78,753	+0.10(+0.24%)
Feb 28, 2018	42.98	43.05	42.83	42.88	59,576	-0.01(-0.02%)
Feb 27, 2018	43.15	43.24	42.75	42.89	63,754	-0.33(-0.76%)
Feb 26, 2018	43.25	43.33	43.17	43.22	92,602	+0.02(+0.05%)
Feb 23, 2018	43.02	43.25	43.01	43.20	80,983	+0.12(+0.29%)
Feb 22, 2018				43.07	87,205	+0.14(+0.32%)
Feb 21, 2018	43.29	43.29	42.91	42.93	436,645	-0.12(-0.27%)
Feb 20, 2018	43.20	43.20	43.01	43.05	482,955	-0.20(-0.47%)
Feb 16, 2018		43.25	43.25	43.25	0	+0.01(+0.03%)
Feb 15, 2018	43.08	43.31	43.01	43.24	350,378	+0.31(+0.73%)
Feb 14, 2018	42.46	43.01	42.45	42.92	506,347	+0.26(+0.62%)
Feb 13, 2018	42.57	42.68	42.48	42.66	87,475	+0.24(+0.57%)
Feb 12, 2018	42.48	42.71	42.39	42.42	478,695	-0.05(-0.12%)
Feb 09, 2018	42.46	42.55	42.27	42.47	89,431	-0.07(-0.17%)
Feb 08, 2018	42.77	42.77	42.49	42.54	98,525	-0.12(-0.29%)
Feb 07, 2018	42.96	42.96	42.74	42.67	92,140	-0.42(-0.97%)
Feb 06, 2018	42.77	43.12	42.73	43.09	53,329	+0.07(+0.17%)
Feb 05, 2018	43.11	43.11	42.90	43.01	93,079	-0.15(-0.36%)
Feb 02, 2018	43.24	43.41	42.99	43.17	71,732	-0.46(-1.06%)

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.