Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.90	41.93	41.51	41.51	7,398	-0.19(-0.45%)
Apr 27, 2018	41.58	41.70	41.58	41.70	4,688	+0.23(+0.55%)
Apr 26, 2018	41.25	41.47	41.24	41.47	31,820	+0.35(+0.84%)
Apr 25, 2018	41.11	41.13	41.11	41.13	535	-0.13(-0.31%)
Apr 24, 2018	41.68	41.68	41.17	41.25	32,611	-0.06(-0.16%)
Apr 23, 2018	41.52	41.57	41.27	41.32	44,774	-0.16(-0.39%)
Apr 20, 2018	41.74	41.74	41.36	41.48	5,716	-0.60(-1.42%)
Apr 19, 2018	42.17	42.17	42.08	42.08	483	+0.03(+0.08%)
Apr 18, 2018	41.76	42.08	41.76	42.05	34,930	+0.36(+0.87%)
Apr 17, 2018	41.50	41.80	41.50	41.68	4,586	-0.10(-0.23%)
Apr 16, 2018	41.63	41.80	41.58	41.78	6,707	+0.00(+0.00%)
Apr 13, 2018	42.03	42.03	41.64	41.78	4,151	-0.28(-0.65%)
Apr 12, 2018	42.02	42.14	41.95	42.06	23,922	+0.11(+0.27%)
Apr 11, 2018	41.88	41.98	41.88	41.94	3,923	-0.16(-0.38%)
Apr 10, 2018	41.93	42.18	41.93	42.10	24,081	+0.70(+1.68%)
Apr 09, 2018	41.62	41.79	41.41	41.41	29,566	+0.15(+0.35%)
Apr 06, 2018	41.76	41.93	41.26	41.26	1,803	-0.83(-1.98%)
Apr 05, 2018	42.04	42.24	42.04	42.10	4,356	-0.03(-0.07%)
Apr 04, 2018	41.32	42.19	41.32	42.12	248,973	-0.00(-0.01%)
Apr 03, 2018	41.98	42.13	41.75	42.13	246,837	+0.75(+1.82%)
Apr 02, 2018	41.93	41.93	41.10	41.38	22,361	-0.75(-1.79%)
Mar 29, 2018		42.13	42.13	42.13	0	+0.70(+1.68%)
Mar 28, 2018	41.47	41.69	41.38	41.43	9,331	-0.64(-1.52%)
Mar 27, 2018	42.14	42.14	41.94	42.07	2,795	+0.08(+0.19%)
Mar 26, 2018	41.72	42.01	41.56	41.99	57,295	+1.16(+2.83%)
Mar 23, 2018	41.54	41.54	40.83	40.83	1,354	-0.80(-1.92%)
Mar 22, 2018	42.01	42.13	41.63	41.63	8,540	-1.09(-2.56%)
Mar 21, 2018	42.47	42.73	42.47	42.73	4,162	+0.23(+0.53%)
Mar 20, 2018	42.45	42.60	42.45	42.50	4,439	+0.52(+1.23%)
Mar 19, 2018	42.23	42.24	41.87	41.98	6,193	-0.66(-1.55%)
Mar 16, 2018	42.56	42.66	42.56	42.65	10,929	+0.09(+0.21%)
Mar 15, 2018	42.78	42.78	42.49	42.56	15,205	-0.14(-0.32%)
Mar 14, 2018	43.02	43.02	42.57	42.69	39,640	+0.06(+0.13%)
Mar 13, 2018	43.20	43.20	42.61	42.64	5,189	-0.49(-1.13%)
Mar 12, 2018	43.10	43.16	43.00	43.12	9,676	+0.18(+0.41%)
Mar 09, 2018	42.51	42.99	42.51	42.95	5,360	+0.89(+2.12%)
Mar 08, 2018	42.11	42.14	42.01	42.06	29,153	-0.11(-0.25%)
Mar 07, 2018		42.16	41.84	42.16	4,416	-0.19(-0.44%)
Mar 06, 2018	42.42	42.52	42.34	42.35	11,668	+0.27(+0.63%)
Mar 05, 2018		42.08	41.55	42.08	1,957	+0.03(+0.08%)
Mar 02, 2018	41.51	42.08	41.51	42.05	4,686	+0.06(+0.13%)
Mar 01, 2018	42.27	42.32	41.59	41.99	59,038	-0.14(-0.33%)
Feb 28, 2018	42.65	42.65	42.13	42.13	1,420	-0.38(-0.89%)
Feb 27, 2018	43.12	43.15	42.51	42.51	9,920	-1.18(-2.70%)
Feb 26, 2018	43.47	43.69	43.35	43.69	8,405	+0.40(+0.93%)
Feb 23, 2018	42.99	43.29	42.99	43.29	39,986	+0.71(+1.68%)
Feb 22, 2018			42.57	42.57	2,380	+0.05(+0.11%)
Feb 21, 2018	42.51	42.52	42.51	42.52	536,410	+0.06(+0.15%)
Feb 20, 2018	42.39	42.48	42.35	42.46	5,909	-0.63(-1.46%)
Feb 16, 2018		43.09	43.09	43.09	0	+0.08(+0.19%)
Feb 15, 2018	42.96	43.06	42.59	43.01	15,392	+0.70(+1.66%)
Feb 14, 2018	41.24	42.33	41.24	42.31	17,431	+0.80(+1.93%)
Feb 13, 2018	41.19	41.51	41.19	41.51	44,792	+0.11(+0.27%)
Feb 12, 2018	41.28	41.61	41.08	41.39	24,388	+0.57(+1.41%)
Feb 09, 2018	40.71	41.15	39.73	40.82	77,066	+0.62(+1.55%)
Feb 08, 2018	41.90	41.90	40.18	40.19	17,748	-1.79(-4.26%)
Feb 07, 2018	42.20	42.44	41.98	41.98	10,011	-1.12(-2.60%)
Feb 06, 2018	42.23	43.35	42.23	43.10	68,252	+0.38(+0.90%)
Feb 05, 2018	43.50	43.70	42.48	42.72	29,496	-0.70(-1.60%)
Feb 02, 2018	43.92	43.92	43.41	43.41	35,377	-1.01(-2.28%)

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.