Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.90	41.99	41.83	41.85	15,660	+0.03(+0.06%)
Apr 27, 2018	41.88	41.98	41.81	41.83	13,216	-0.06(-0.15%)
Apr 26, 2018	41.85	41.95	41.84	41.89	11,498	+0.07(+0.17%)
Apr 25, 2018	41.84	41.94	41.82	41.82	32,796	-0.06(-0.15%)
Apr 24, 2018	41.91	41.99	41.86	41.88	16,912	-0.04(-0.09%)
Apr 23, 2018	41.88	41.98	41.88	41.92	11,231	-0.02(-0.04%)
Apr 20, 2018	42.00	42.01	41.94	41.94	10,453	-0.05(-0.12%)
Apr 19, 2018	41.96	42.00	41.92	41.99	18,283	+0.03(+0.06%)
Apr 18, 2018	42.00	42.02	41.92	41.96	24,834	-0.08(-0.19%)
Apr 17, 2018	41.92	42.04	41.90	42.04	27,906	+0.10(+0.23%)
Apr 16, 2018	41.87	41.96	41.84	41.95	142,350	+0.03(+0.08%)
Apr 13, 2018	41.96	41.99	41.79	41.91	19,926	-0.02(-0.04%)
Apr 12, 2018	41.92	42.00	41.92	41.93	64,795	-0.03(-0.06%)
Apr 11, 2018	41.99	42.04	41.94	41.96	17,731	+0.01(+0.02%)
Apr 10, 2018	42.01	42.01	41.93	41.95	17,340	-0.01(-0.02%)
Apr 09, 2018	41.89	42.04	41.89	41.96	9,972	+0.05(+0.12%)
Apr 06, 2018	41.90	41.96	41.89	41.90	22,935	-0.06(-0.15%)
Apr 05, 2018	41.88	41.96	41.88	41.96	13,221	+0.00(+0.00%)
Apr 04, 2018	41.89	41.96	41.89	41.96	17,724	+0.03(+0.06%)
Apr 03, 2018	41.88	41.96	41.88	41.94	9,689	-0.03(-0.06%)
Apr 02, 2018	41.96	41.96	41.89	41.96	9,907	+0.03(+0.08%)
Mar 29, 2018		41.93	41.93	41.93	0	+0.04(+0.09%)
Mar 28, 2018	41.96	41.96	41.89	41.89	17,115	+0.03(+0.08%)
Mar 27, 2018	41.96	41.96	41.85	41.86	12,207	-0.10(-0.23%)
Mar 26, 2018	41.97	41.98	41.85	41.96	15,325	+0.06(+0.14%)
Mar 23, 2018	41.93	41.99	41.88	41.90	11,240	+0.06(+0.15%)
Mar 22, 2018	41.87	41.90	41.84	41.84	8,092	-0.03(-0.08%)
Mar 21, 2018	41.87	41.95	41.83	41.87	15,336	-0.05(-0.13%)
Mar 20, 2018	41.96	41.96	41.88	41.92	23,018	-0.02(-0.04%)
Mar 19, 2018	41.89	41.97	41.86	41.94	94,791	+0.05(+0.13%)
Mar 16, 2018	41.86	41.89	41.85	41.89	12,973	+0.01(+0.02%)
Mar 15, 2018	41.89	41.89	41.84	41.88	20,388	+0.00(+0.00%)
Mar 14, 2018	41.86	41.88	41.84	41.88	11,128	-0.00(-0.00%)
Mar 13, 2018	41.86	41.88	41.85	41.88	9,066	+0.02(+0.04%)
Mar 12, 2018	41.86	41.88	41.84	41.86	14,123	-0.02(-0.04%)
Mar 09, 2018	41.86	41.88	41.82	41.88	13,568	+0.02(+0.04%)
Mar 08, 2018	41.86	41.87	41.83	41.86	7,719	-0.02(-0.04%)
Mar 07, 2018		41.89	41.85	41.88	17,288	+0.01(+0.02%)
Mar 06, 2018	41.85	41.87	41.84	41.87	20,641	-0.01(-0.02%)
Mar 05, 2018	41.87	41.92	41.86	41.88	19,597	-0.02(-0.04%)
Mar 02, 2018	41.88	41.93	41.86	41.90	10,878	+0.02(+0.04%)
Mar 01, 2018	41.87	41.91	41.86	41.88	43,647	+0.02(+0.04%)
Feb 28, 2018	41.92	41.92	41.86	41.86	13,743	+0.00(+0.00%)
Feb 27, 2018	41.90	41.98	41.86	41.86	17,841	-0.05(-0.12%)
Feb 26, 2018	41.84	42.00	41.84	41.92	21,495	+0.07(+0.16%)
Feb 23, 2018	41.91	41.91	41.81	41.85	24,283	-0.01(-0.02%)
Feb 22, 2018	41.81	41.88	41.80	41.86	17,642	+0.04(+0.10%)
Feb 21, 2018	41.85	41.92	41.81	41.81	18,312	-0.03(-0.08%)
Feb 20, 2018	41.86	41.98	41.82	41.85	61,011	-0.03(-0.06%)
Feb 16, 2018		41.87	41.87	41.87	0	-0.01(-0.03%)
Feb 15, 2018	41.89	41.95	41.81	41.89	16,145	-0.06(-0.14%)
Feb 14, 2018	41.87	41.97	41.85	41.94	108,718	+0.04(+0.11%)
Feb 13, 2018	41.97	41.97	41.86	41.90	15,166	-0.01(-0.02%)
Feb 12, 2018	41.87	41.93	41.80	41.91	39,274	-0.03(-0.06%)
Feb 09, 2018	41.90	41.98	41.88	41.93	13,372	+0.00(+0.00%)
Feb 08, 2018	41.93	41.97	41.89	41.93	18,879	+0.00(+0.00%)
Feb 07, 2018	41.98	41.98	41.89	41.93	23,502	-0.03(-0.06%)
Feb 06, 2018	41.94	41.99	41.89	41.96	40,495	+0.04(+0.10%)
Feb 05, 2018	41.92	41.99	41.89	41.92	39,344	-0.01(-0.02%)
Feb 02, 2018	41.93	41.99	41.90	41.93	20,656	-0.01(-0.02%)

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.