Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.23	43.34	42.97	43.00	1,476,334	-0.14(-0.33%)
Apr 27, 2018	43.33	43.40	42.95	43.15	1,301,669	+0.01(+0.02%)
Apr 26, 2018	42.96	43.18	42.81	43.14	543,448	+0.43(+1.00%)
Apr 25, 2018	42.74	42.82	42.41	42.71	630,190	-0.10(-0.23%)
Apr 24, 2018	43.37	43.47	42.61	42.81	939,495	-0.41(-0.95%)
Apr 23, 2018	43.45	43.47	43.07	43.22	525,665	-0.12(-0.27%)
Apr 20, 2018	43.50	43.61	43.24	43.34	510,404	-0.21(-0.48%)
Apr 19, 2018	43.82	43.86	43.47	43.55	1,197,971	-0.38(-0.88%)
Apr 18, 2018	43.75	43.99	43.65	43.93	861,488	+0.23(+0.54%)
Apr 17, 2018	43.44	43.73	43.29	43.70	1,019,249	+0.51(+1.18%)
Apr 16, 2018	43.20	43.25	43.01	43.19	2,000,759	+0.09(+0.21%)
Apr 13, 2018	43.48	43.51	42.96	43.10	835,575	-0.18(-0.42%)
Apr 12, 2018	43.19	43.38	43.17	43.28	1,545,708	+0.22(+0.50%)
Apr 11, 2018	42.93	43.26	42.93	43.06	1,252,898	+0.00(+0.00%)
Apr 10, 2018	42.90	43.20	42.78	43.06	1,679,003	+0.61(+1.44%)
Apr 09, 2018	42.54	42.89	42.38	42.45	1,836,974	+0.09(+0.22%)
Apr 06, 2018	42.61	42.88	42.18	42.36	2,533,511	-0.59(-1.38%)
Apr 05, 2018	42.94	43.01	42.67	42.95	7,224,164	+0.19(+0.45%)
Apr 04, 2018	41.96	42.79	41.89	42.76	2,933,807	+0.28(+0.67%)
Apr 03, 2018	42.48	42.69	42.22	42.48	2,109,316	+0.19(+0.45%)
Apr 02, 2018	43.02	43.10	42.09	42.28	4,511,651	-0.79(-1.83%)
Mar 29, 2018		43.07	43.07	43.07	0	+0.43(+1.00%)
Mar 28, 2018	43.07	43.07	42.51	42.65	2,509,557	-0.35(-0.81%)
Mar 27, 2018	43.98	43.98	42.82	43.00	1,484,204	-0.86(-1.96%)
Mar 26, 2018	43.50	43.89	43.12	43.86	1,720,432	+0.94(+2.20%)
Mar 23, 2018	43.69	43.74	42.89	42.92	2,941,572	-0.71(-1.62%)
Mar 22, 2018	44.10	44.26	43.61	43.62	1,204,092	-0.81(-1.82%)
Mar 21, 2018	44.40	44.70	44.34	44.43	1,939,446	+0.06(+0.13%)
Mar 20, 2018	44.24	44.45	44.24	44.38	784,835	+0.17(+0.38%)
Mar 19, 2018	44.45	44.53	43.92	44.21	740,028	-0.38(-0.84%)
Mar 16, 2018	44.57	44.68	44.53	44.58	459,631	+0.03(+0.07%)
Mar 15, 2018	44.58	44.72	44.40	44.55	739,970	+0.18(+0.41%)
Mar 14, 2018	44.44	44.55	44.24	44.37	2,760,912	+0.00(+0.00%)
Mar 13, 2018	44.78	44.86	44.28	44.37	2,359,404	-0.32(-0.71%)
Mar 12, 2018	44.50	44.72	44.48	44.68	694,273	+0.25(+0.56%)
Mar 09, 2018	44.23	44.46	44.16	44.43	791,269	+0.35(+0.79%)
Mar 08, 2018	44.15	44.32	43.96	44.08	537,613	+0.07(+0.17%)
Mar 07, 2018		44.03		44.01	610,065	+0.18(+0.40%)
Mar 06, 2018	43.71	43.85	43.50	43.83	987,661	+0.38(+0.88%)
Mar 05, 2018	42.88	43.52	42.82	43.45	3,488,590	+0.43(+0.99%)
Mar 02, 2018	42.52	43.04	42.34	43.02	1,866,348	+0.33(+0.78%)
Mar 01, 2018	43.07	43.07	42.52	42.69	1,272,720	-0.39(-0.90%)
Feb 28, 2018	43.48	43.75	43.05	43.08	2,082,910	-0.15(-0.35%)
Feb 27, 2018	43.50	43.68	43.22	43.23	678,405	-0.33(-0.76%)
Feb 26, 2018	43.33	43.60	43.27	43.56	888,286	+0.24(+0.56%)
Feb 23, 2018	42.99	43.33	42.96	43.32	781,300	+0.49(+1.15%)
Feb 22, 2018			42.74	42.83	860,846	-0.02(-0.04%)
Feb 21, 2018	43.09	43.35	42.84	42.84	906,802	-0.12(-0.27%)
Feb 20, 2018	42.79	43.15	42.79	42.96	825,584	+0.14(+0.33%)
Feb 16, 2018		42.82	42.82	42.82	0	-0.02(-0.06%)
Feb 15, 2018	42.84	42.86	42.40	42.84	1,353,280	+0.34(+0.80%)
Feb 14, 2018	41.83	42.53	41.75	42.50	976,487	+0.53(+1.27%)
Feb 13, 2018	41.67	42.00	41.64	41.97	1,294,660	+0.17(+0.40%)
Feb 12, 2018	41.93	42.16	41.53	41.80	1,279,274	+0.32(+0.76%)
Feb 09, 2018	41.58	41.68	40.63	41.49	2,641,482	+0.18(+0.44%)
Feb 08, 2018	42.48	42.60	41.30	41.31	1,911,664	-1.12(-2.65%)
Feb 07, 2018	42.50	42.82	42.35	42.43	1,752,778	-0.25(-0.58%)
Feb 06, 2018	41.76	42.78	41.66	42.68	3,695,690	+0.17(+0.39%)
Feb 05, 2018	42.82	43.28	42.19	42.51	2,429,878	-0.58(-1.35%)
Feb 02, 2018	43.66	43.76	43.09	43.09	2,420,218	-0.67(-1.54%)

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.