Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.41	39.51	39.41	39.45	31,427	+0.06(+0.14%)
Apr 27, 2018	39.43	39.48	39.40	39.40	27,024	-0.03(-0.08%)
Apr 26, 2018	39.28	39.43	39.28	39.43	145,485	+0.20(+0.51%)
Apr 25, 2018	39.31	39.33	39.22	39.23	72,380	-0.13(-0.33%)
Apr 24, 2018	39.35	39.42	39.34	39.36	33,115	-0.01(-0.02%)
Apr 23, 2018	39.38	39.43	39.35	39.37	20,577	-0.06(-0.16%)
Apr 20, 2018	39.48	39.54	39.43	39.43	29,789	-0.10(-0.25%)
Apr 19, 2018	39.60	39.60	39.53	39.53	29,467	-0.09(-0.22%)
Apr 18, 2018	39.76	39.76	39.62	39.62	85,931	-0.16(-0.41%)
Apr 17, 2018	39.75	39.79	39.69	39.78	49,750	+0.01(+0.02%)
Apr 16, 2018	39.72	39.77	39.64	39.77	30,652	+0.08(+0.20%)
Apr 13, 2018	39.64	39.72	39.64	39.69	26,850	+0.03(+0.08%)
Apr 12, 2018	39.76	39.77	39.66	39.66	52,860	-0.13(-0.33%)
Apr 11, 2018	39.73	39.80	39.72	39.79	70,224	+0.04(+0.09%)
Apr 10, 2018	39.68	39.77	39.68	39.76	83,987	+0.04(+0.10%)
Apr 09, 2018	39.75	39.76	39.68	39.72	50,305	-0.04(-0.10%)
Apr 06, 2018	39.60	39.76	39.60	39.76	36,906	+0.15(+0.39%)
Apr 05, 2018	39.63	39.63	39.55	39.60	32,691	-0.05(-0.12%)
Apr 04, 2018	39.67	39.67	39.58	39.65	34,246	+0.03(+0.08%)
Apr 03, 2018	39.64	39.64	39.59	39.62	27,802	-0.09(-0.22%)
Apr 02, 2018	39.71	39.73	39.64	39.71	24,461	+0.04(+0.10%)
Mar 29, 2018		39.67	39.67	39.67	0	+0.07(+0.18%)
Mar 28, 2018	39.69	39.69	39.58	39.60	47,231	+0.03(+0.08%)
Mar 27, 2018	39.48	39.61	39.47	39.56	40,570	+0.10(+0.25%)
Mar 26, 2018	39.54	39.57	39.47	39.47	27,000	-0.14(-0.35%)
Mar 23, 2018	39.50	39.60	39.48	39.60	25,730	-0.02(-0.04%)
Mar 22, 2018	39.56	39.64	39.53	39.62	160,449	+0.19(+0.49%)
Mar 21, 2018	39.37	39.50	39.37	39.43	31,592	+0.02(+0.04%)
Mar 20, 2018	39.43	39.43	39.38	39.41	29,471	-0.07(-0.18%)
Mar 19, 2018	39.44	39.54	39.44	39.48	62,880	-0.06(-0.14%)
Mar 16, 2018	39.51	39.54	39.47	39.54	17,488	-0.02(-0.05%)
Mar 15, 2018	39.59	39.59	39.54	39.56	21,882	-0.05(-0.13%)
Mar 14, 2018	39.55	39.60	39.54	39.61	32,944	+0.06(+0.14%)
Mar 13, 2018	39.51	39.58	39.48	39.55	33,917	+0.03(+0.08%)
Mar 12, 2018	39.51	39.52	39.47	39.52	122,448	+0.09(+0.22%)
Mar 09, 2018	39.52	39.53	39.43	39.43	52,431	-0.13(-0.33%)
Mar 08, 2018	39.54	39.57	39.49	39.56	34,458	+0.10(+0.24%)
Mar 07, 2018			39.46	39.47	38,571	-0.05(-0.11%)
Mar 06, 2018	39.44	39.54	39.44	39.51	16,264	+0.09(+0.24%)
Mar 05, 2018	39.56	39.56	39.39	39.42	53,806	-0.06(-0.16%)
Mar 02, 2018	39.54	39.55	39.46	39.48	53,772	-0.13(-0.33%)
Mar 01, 2018	39.55	39.62	39.52	39.61	27,983	+0.03(+0.08%)
Feb 28, 2018	39.45	39.58	39.45	39.58	41,574	+0.14(+0.35%)
Feb 27, 2018	39.51	39.54	39.36	39.44	31,841	-0.10(-0.26%)
Feb 26, 2018	39.48	39.59	39.48	39.55	37,695	+0.06(+0.14%)
Feb 23, 2018	39.41	39.51	39.41	39.49	23,241	+0.10(+0.27%)
Feb 22, 2018	39.33	39.44	39.33	39.39	78,030	+0.04(+0.10%)
Feb 21, 2018	39.43	39.45	39.32	39.35	67,490	-0.10(-0.26%)
Feb 20, 2018	39.44	39.46	39.41	39.45	21,438	-0.06(-0.15%)
Feb 16, 2018		39.51	39.51	39.51	0	+0.09(+0.22%)
Feb 15, 2018	39.38	39.47	39.35	39.42	114,091	+0.07(+0.18%)
Feb 14, 2018	39.46	39.46	39.34	39.35	190,297	-0.20(-0.51%)
Feb 13, 2018	39.39	39.55	39.39	39.55	326,851	+0.16(+0.41%)
Feb 12, 2018	39.30	39.46	39.30	39.39	63,423	+0.06(+0.14%)
Feb 09, 2018	39.39	39.49	39.29	39.33	203,007	-0.18(-0.45%)
Feb 08, 2018	39.62	39.62	39.47	39.51	85,129	-0.14(-0.36%)
Feb 07, 2018	39.64	39.76	39.57	39.65	243,940	-0.08(-0.20%)
Feb 06, 2018	39.83	39.87	39.73	39.73	312,893	-0.14(-0.35%)
Feb 05, 2018	39.67	39.95	39.67	39.87	91,752	+0.20(+0.49%)
Feb 02, 2018	39.76	39.76	39.61	39.67	78,581	-0.14(-0.36%)

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.