Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.22	42.33	42.11	42.11	7,370	-0.12(-0.29%)
Apr 27, 2018	42.17	42.62	42.17	42.23	4,036	+0.14(+0.33%)
Apr 26, 2018	42.15	42.15	42.09	42.09	28,763	+0.12(+0.28%)
Apr 25, 2018	41.88	41.97	41.80	41.97	1,485	-0.10(-0.25%)
Apr 24, 2018	42.30	42.30	42.01	42.08	60,206	-0.18(-0.42%)
Apr 23, 2018	42.26	42.30	42.17	42.26	264,119	-0.02(-0.04%)
Apr 20, 2018	42.30	42.32	42.22	42.27	4,978	-0.19(-0.45%)
Apr 19, 2018	42.36	42.46	42.36	42.46	87,083	+0.02(+0.05%)
Apr 18, 2018	42.36	42.48	42.36	42.44	53,203	+0.25(+0.59%)
Apr 17, 2018	42.06	42.24	42.06	42.19	4,449	+0.18(+0.42%)
Apr 16, 2018	42.05	42.05	41.98	42.01	8,089	+0.10(+0.23%)
Apr 13, 2018	41.90	41.98	41.82	41.92	5,705	+0.02(+0.06%)
Apr 12, 2018	41.83	41.93	41.83	41.89	30,638	+0.18(+0.42%)
Apr 11, 2018	41.85	41.88	41.72	41.72	411,275	-0.10(-0.25%)
Apr 10, 2018	41.81	41.87	41.76	41.82	91,701	+0.52(+1.25%)
Apr 09, 2018	41.39	41.59	41.30	41.30	3,601	+0.38(+0.92%)
Apr 06, 2018	41.27	41.35	40.93	40.93	3,841	-0.40(-0.97%)
Apr 05, 2018	41.35	41.39	41.29	41.33	3,782	+0.30(+0.73%)
Apr 04, 2018	40.76	41.03	40.72	41.03	5,165	+0.02(+0.04%)
Apr 03, 2018	40.89	41.02	40.75	41.01	444,436	+0.41(+1.02%)
Apr 02, 2018	41.07	41.07	40.39	40.60	39,383	-0.74(-1.78%)
Mar 29, 2018		41.34	41.34	41.34	0	+0.50(+1.22%)
Mar 28, 2018	40.85	41.05	40.84	40.84	7,402	+0.27(+0.67%)
Mar 27, 2018	41.29	41.29	40.56	40.56	887,224	-0.44(-1.08%)
Mar 26, 2018	40.85	41.02	40.59	41.01	6,858	+0.60(+1.47%)
Mar 23, 2018	40.73	40.73	40.41	40.41	1,111	-0.38(-0.93%)
Mar 22, 2018	41.12	41.16	40.79	40.79	9,145	-0.80(-1.92%)
Mar 21, 2018	41.47	41.67	41.46	41.59	3,357	+0.06(+0.15%)
Mar 20, 2018	41.47	41.58	41.47	41.53	10,906	+0.20(+0.48%)
Mar 19, 2018	41.60	41.60	41.28	41.33	2,184	-0.47(-1.12%)
Mar 16, 2018	41.78	41.88	41.73	41.80	10,228	-0.07(-0.17%)
Mar 15, 2018	41.87	41.91	41.84	41.87	3,062	+0.00(+0.00%)
Mar 14, 2018	42.02	42.02	41.78	41.87	5,613	+0.14(+0.35%)
Mar 13, 2018	42.16	42.16	41.72	41.72	4,588	-0.31(-0.73%)
Mar 12, 2018	42.01	42.04	41.98	42.03	3,345	+0.19(+0.45%)
Mar 09, 2018	41.61	41.84	41.61	41.84	1,803	+0.28(+0.67%)
Mar 08, 2018	41.69	41.69	41.56	41.56	31,349	+0.00(+0.00%)
Mar 07, 2018	41.39	41.56	41.35	41.56	4,105	+0.00(+0.00%)
Mar 06, 2018	41.69	41.69	41.52	41.56	6,129	+0.35(+0.86%)
Mar 05, 2018	40.72	41.21	40.72	41.21	3,001	+0.06(+0.15%)
Mar 02, 2018	40.74	41.15	40.68	41.15	7,579	+0.04(+0.11%)
Mar 01, 2018	41.42	41.46	40.95	41.10	31,335	-0.61(-1.47%)
Feb 28, 2018	42.12	42.12	41.72	41.72	2,752	-0.37(-0.88%)
Feb 27, 2018	42.42	42.44	42.09	42.09	7,775	-0.52(-1.23%)
Feb 26, 2018	42.50	42.63	42.36	42.61	4,534	+0.36(+0.86%)
Feb 23, 2018	42.05	42.25	42.05	42.25	15,782	+0.46(+1.11%)
Feb 22, 2018	41.88	41.97	41.79	41.79	1,798	-0.13(-0.31%)
Feb 21, 2018	41.88	41.92	41.88	41.92	6,793	-0.09(-0.21%)
Feb 20, 2018	42.00	42.01	41.96	42.01	2,631	-0.21(-0.50%)
Feb 16, 2018		42.21	42.21	42.21	0	+0.22(+0.52%)
Feb 15, 2018	42.00	42.03	41.63	42.00	28,083	+0.30(+0.71%)
Feb 14, 2018	41.28	41.70	41.28	41.70	18,992	+0.64(+1.56%)
Feb 13, 2018	40.89	41.06	40.89	41.06	6,286	-0.12(-0.30%)
Feb 12, 2018	40.87	41.22	40.86	41.18	32,816	+0.52(+1.27%)
Feb 09, 2018	40.56	40.71	39.76	40.67	9,972	+0.12(+0.30%)
Feb 08, 2018	41.67	41.67	40.55	40.55	9,239	-1.22(-2.93%)
Feb 07, 2018	41.72	41.91	41.56	41.77	3,381	-0.43(-1.01%)
Feb 06, 2018	41.18	42.23	41.18	42.20	10,343	+0.46(+1.10%)
Feb 05, 2018	42.67	42.67	41.30	41.74	45,626	-1.41(-3.27%)
Feb 02, 2018	43.62	43.62	43.15	43.15	43,766	-0.91(-2.07%)

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.