Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.12	40.27	40.06	40.06	3,670	-0.03(-0.08%)
Nov 29, 2016	40.26	40.26	40.09	40.09	304	+0.22(+0.55%)
Nov 28, 2016	39.88	39.88	39.88	39.88	177	-0.10(-0.26%)
Nov 25, 2016	40.25	40.25	39.98	39.98	332	-0.01(-0.03%)
Nov 22, 2016		39.99	39.99	39.99	0	-0.31(-0.77%)
Nov 21, 2016	40.37	40.41	40.04	40.30	2,895	+0.03(+0.07%)
Nov 18, 2016	40.33	40.33	40.27	40.27	327	+0.18(+0.46%)
Nov 17, 2016	40.15	40.15	40.09	40.09	236	-0.10(-0.25%)
Nov 15, 2016		40.19	40.19	40.19	67	+0.13(+0.33%)
Nov 14, 2016	40.31	40.31	39.96	40.06	1,074	+0.29(+0.74%)
Nov 11, 2016	39.73	39.76	39.73	39.77	3,434	-0.02(-0.06%)
Nov 10, 2016		39.36	39.36	39.79	230	+0.43(+1.08%)
Nov 09, 2016	39.14	39.36	39.14	39.36	4,530	+0.28(+0.73%)
Nov 08, 2016	39.13	39.13	39.08	39.08	227	+0.12(+0.31%)
Nov 04, 2016		38.96	38.96	38.96	143	-0.12(-0.32%)
Nov 03, 2016	39.08	39.08	39.08	39.08	126	-0.04(-0.10%)
Nov 02, 2016	38.95	39.12	38.95	39.12	637	-0.05(-0.12%)
Nov 01, 2016	39.11	39.19	39.11	39.17	13,007	+0.14(+0.37%)
Oct 31, 2016	39.04	39.24	39.01	39.03	2,119	-0.12(-0.30%)
Oct 27, 2016		39.14	39.14	39.14	91	+0.00(+0.00%)
Oct 24, 2016	39.05	39.14	39.14	39.14	1,311	+0.09(+0.22%)
Oct 21, 2016	38.99	39.06	38.99	39.06	492	-0.01(-0.02%)
Oct 20, 2016	39.06	39.06	39.06	39.06	247	+0.10(+0.26%)
Oct 17, 2016	39.13	38.96	38.96	38.96	2,188	-0.03(-0.07%)
Oct 14, 2016	38.95	38.99	38.95	38.99	236	+0.08(+0.21%)
Oct 13, 2016	38.98	38.98	38.85	38.91	7,288	-0.22(-0.57%)
Oct 12, 2016	39.19	39.19	39.13	39.13	426	+0.05(+0.14%)
Oct 11, 2016	39.08	39.08	39.08	39.08	109	+0.14(+0.35%)
Oct 10, 2016	39.21	39.21	38.95	38.95	1,233	+0.10(+0.27%)
Oct 07, 2016	38.85	38.96	38.81	38.84	6,674	+0.07(+0.18%)
Oct 06, 2016	38.77	38.77	38.76	38.77	872	+0.12(+0.31%)
Oct 05, 2016	38.77	38.77	38.65	38.65	2,548	-0.12(-0.31%)
Oct 03, 2016	38.77	38.77	38.77	38.77	27	+0.30(+0.79%)
Sep 30, 2016	38.47	38.47	38.47	38.47	1	+0.00(+0.00%)
Sep 29, 2016	38.50	38.60	38.27	38.47	20,195	-0.12(-0.30%)
Sep 28, 2016	38.59	38.59	38.59	38.59	2,282	-0.25(-0.64%)
Sep 27, 2016	38.84	38.84	38.84	38.84	0	+0.00(+0.00%)
Sep 26, 2016	38.84	38.84	38.84	38.84	771	+0.17(+0.44%)
Sep 23, 2016	38.67	38.67	38.67	38.67	741	+0.00(+0.00%)
Sep 22, 2016	38.67	38.82	38.67	38.67	909	-0.02(-0.05%)
Sep 21, 2016	38.76	38.76	38.69	38.69	574	-0.18(-0.47%)
Sep 20, 2016	38.87	38.87	38.87	38.87	271	+0.18(+0.47%)
Sep 19, 2016	38.80	38.88	38.67	38.68	1,024	-0.00(-0.00%)
Sep 16, 2016	38.69	38.69	38.69	38.69	247	-0.03(-0.07%)
Sep 14, 2016	38.84	38.71	38.71	38.71	30	-0.07(-0.18%)
Sep 12, 2016	38.82	38.78	38.78	38.78	2,301	+0.11(+0.27%)
Sep 09, 2016	38.84	38.84	38.61	38.68	14,045	+0.21(+0.55%)
Sep 07, 2016	38.49	38.47	38.47	38.47	50	-0.04(-0.09%)
Sep 06, 2016	38.50	38.50	38.50	38.50	1,699	-0.02(-0.05%)
Sep 02, 2016	38.48	38.52	38.52	38.52	1,753	+0.03(+0.07%)
Sep 01, 2016	38.52	38.56	38.47	38.49	15,339	+0.01(+0.03%)
Aug 31, 2016	38.47	38.48	38.47	38.48	929	+0.02(+0.04%)
Aug 30, 2016	38.38	38.47	38.38	38.47	246	+0.13(+0.34%)
Aug 29, 2016	38.34	38.36	38.34	38.34	859	-0.20(-0.51%)
Aug 26, 2016	38.54	38.54	38.54	38.54	590	-0.12(-0.31%)
Aug 19, 2016	38.39	38.66	38.66	38.66	10	+0.12(+0.30%)
Aug 18, 2016	38.31	38.54	38.31	38.54	1,810	+0.16(+0.43%)
Aug 17, 2016	38.38	38.38	38.38	38.38	286	-0.00(-0.01%)
Aug 15, 2016	38.30	38.38	38.38	38.38	16	+0.07(+0.17%)
Aug 11, 2016	38.31	38.31	38.31	38.31	1,207	-0.10(-0.26%)
Aug 10, 2016	38.41	38.41	38.41	38.41	455	+0.14(+0.36%)
Aug 03, 2016	38.28	38.28	38.28	38.28	329	+0.10(+0.26%)
Jul 29, 2016	38.26	38.18	38.18	38.18	1	-0.18(-0.46%)
Jul 26, 2016	38.45	38.35	38.35	38.35	14	+0.03(+0.08%)
Jul 25, 2016	38.32	38.32	38.32	38.32	111	-0.13(-0.34%)
Jul 22, 2016	38.29	38.45	38.29	38.45	523	-0.05(-0.13%)
Jul 21, 2016	38.40	38.50	38.40	38.50	1,270	+0.20(+0.51%)
Jul 18, 2016	38.30	38.31	38.31	38.31	70	-0.09(-0.24%)
Jul 15, 2016	38.40	38.40	38.40	38.40	205	+0.10(+0.27%)
Jul 14, 2016	38.22	38.33	38.22	38.29	2,463	+0.13(+0.33%)
Jul 13, 2016	38.10	38.17	38.10	38.17	938	-0.01(-0.02%)
Jul 12, 2016	38.18	38.26	38.17	38.18	5,907	+0.49(+1.30%)
Jul 11, 2016	37.68	37.68	37.68	37.68	130	-0.02(-0.05%)
Jul 08, 2016	37.70	37.70	37.70	37.70	186	-0.22(-0.58%)
Jul 06, 2016	38.03	37.92	37.92	37.92	43	+0.12(+0.32%)
Jul 05, 2016	37.82	37.88	37.75	37.80	35,474	-0.17(-0.46%)
Jul 01, 2016	37.94	37.98	37.98	37.98	8,902	-0.04(-0.10%)
Jun 30, 2016	38.08	38.14	37.96	38.01	27,056	-0.17(-0.45%)
Jun 29, 2016	38.15	38.19	38.15	38.19	2,839	+0.23(+0.60%)
Jun 28, 2016	38.46	38.46	37.95	37.96	5,934	+0.03(+0.08%)
Jun 27, 2016	37.93	37.93	37.93	37.93	760	-0.33(-0.87%)
Jun 24, 2016	38.25	38.26	38.25	38.26	3,462	-0.52(-1.35%)
Jun 22, 2016	38.76	38.78	38.78	38.78	51	+0.12(+0.30%)
Jun 21, 2016	38.67	38.67	38.59	38.67	821	+0.14(+0.36%)
Jun 20, 2016	38.53	38.53	38.53	38.53	583	+0.14(+0.37%)
Jun 17, 2016	38.33	38.39	38.29	38.39	3,808	+0.06(+0.15%)
Jun 16, 2016	38.20	38.33	38.20	38.33	1,437	-0.09(-0.25%)
Jun 14, 2016	38.43	38.43	38.43	38.43	93	-0.41(-1.05%)
Jun 13, 2016	38.83	38.83	38.83	38.83	551	+0.21(+0.54%)
Jun 09, 2016	38.63	38.63	38.63	38.63	78	-0.10(-0.26%)
Jun 07, 2016	38.73	38.73	38.73	38.73	235	-0.05(-0.12%)
Jun 06, 2016	38.69	38.82	38.68	38.77	3,039	+0.08(+0.21%)
Jun 03, 2016	38.70	38.79	38.69	38.69	1,101	-0.19(-0.50%)
Jun 02, 2016	38.88	38.88	38.88	38.88	110	-0.06(-0.15%)
Jun 01, 2016	39.06	39.06	38.94	38.94	27,000	-0.11(-0.28%)
May 31, 2016	39.09	39.09	39.05	39.05	701	-0.05(-0.12%)
May 27, 2016	38.94	39.10	39.10	39.10	3,192	+0.14(+0.36%)
May 26, 2016	38.95	38.96	38.92	38.96	1,633	-0.06(-0.15%)
May 25, 2016	38.97	38.99	38.97	39.02	1,019	+0.09(+0.22%)
May 23, 2016	39.03	38.93	38.93	38.93	77	-0.15(-0.38%)
May 20, 2016	39.09	39.09	39.08	39.08	401	+0.09(+0.22%)
May 18, 2016	39.02	38.99	38.99	38.99	221	+0.09(+0.23%)
May 16, 2016	38.90	38.91	38.91	38.91	91	+0.04(+0.11%)
May 13, 2016	38.90	38.96	38.86	38.86	1,543	+0.08(+0.21%)
May 12, 2016	38.79	38.81	38.78	38.78	800	-0.11(-0.29%)
May 11, 2016	38.88	38.89	38.86	38.89	550	+0.06(+0.17%)
May 10, 2016	39.20	39.20	38.83	38.83	9,561	-0.10(-0.27%)
May 09, 2016	38.85	38.94	38.85	38.94	1,029	+0.07(+0.18%)
May 06, 2016	38.87	38.87	38.87	38.87	1,599	-0.21(-0.54%)
May 04, 2016	39.11	39.08	39.08	39.08	3	+0.10(+0.27%)
May 03, 2016	38.91	38.98	38.83	38.98	3,713	-0.38(-0.97%)
Apr 29, 2016	39.35	39.36	39.36	39.36	103	+0.24(+0.62%)
Apr 28, 2016	39.11	39.11	39.11	39.11	378	-0.35(-0.89%)
Apr 26, 2016	39.10	39.47	39.47	39.47	98	+0.51(+1.30%)
Apr 25, 2016	39.44	39.44	38.96	38.96	380	-0.29(-0.75%)
Apr 22, 2016	39.25	39.25	39.25	39.25	334	+0.13(+0.34%)
Apr 20, 2016	38.71	39.12	39.12	39.12	79	+0.31(+0.80%)
Apr 19, 2016	38.78	38.89	38.78	38.81	1,686	+0.18(+0.46%)
Apr 18, 2016	39.11	39.11	38.63	38.63	1,317	+0.03(+0.08%)
Apr 15, 2016	38.58	38.68	38.56	38.60	10,605	-0.13(-0.33%)
Apr 14, 2016	38.73	38.73	38.53	38.73	852	-0.30(-0.76%)
Apr 13, 2016	38.51	39.02	38.51	39.02	649	+0.55(+1.43%)
Apr 12, 2016	38.50	38.58	38.47	38.47	1,057	-1.26(-3.17%)
Apr 11, 2016	39.73	39.73	39.73	39.73	164	+1.19(+3.08%)
Apr 08, 2016	38.55	38.55	38.55	38.55	385	-0.32(-0.81%)
Apr 07, 2016	38.41	38.86	38.35	38.86	1,803	+0.12(+0.32%)
Apr 06, 2016	39.02	39.02	38.43	38.74	2,985	-0.36(-0.91%)
Apr 01, 2016	38.66	39.09	39.09	39.09	211	+0.27(+0.69%)
Mar 30, 2016	38.84	38.82	38.82	38.82	4,085	+0.29(+0.76%)
Mar 29, 2016	38.85	39.16	38.53	38.53	4,721	-0.36(-0.93%)
Mar 24, 2016	38.72	38.89	38.89	38.89	11,151	-0.21(-0.53%)
Mar 23, 2016	39.23	39.36	38.84	39.10	1,014	-0.24(-0.62%)
Mar 22, 2016	39.34	39.34	39.34	39.34	419	+0.36(+0.93%)
Mar 21, 2016	38.99	38.99	38.81	38.98	538	-0.08(-0.20%)
Mar 16, 2016	39.09	39.06	39.06	39.06	120	+0.56(+1.44%)
Mar 10, 2016	38.56	38.50	38.50	38.50	17	-0.23(-0.60%)
Mar 09, 2016	38.48	38.73	38.48	38.73	8,164	+0.19(+0.49%)
Mar 08, 2016	38.70	38.74	38.54	38.54	7,747	-0.17(-0.43%)
Mar 07, 2016	38.82	38.82	38.47	38.71	1,210	-0.05(-0.13%)
Mar 04, 2016	38.69	38.81	38.57	38.76	11,658	+0.14(+0.36%)
Mar 03, 2016	38.41	38.62	38.41	38.62	1,085	-0.07(-0.19%)
Mar 02, 2016	38.51	38.70	38.51	38.70	706	+0.17(+0.45%)
Mar 01, 2016	38.24	38.62	38.24	38.52	1,555	+0.23(+0.60%)
Feb 29, 2016	38.47	38.48	38.29	38.29	1,412	+0.25(+0.65%)
Feb 26, 2016	38.03	38.33	38.03	38.05	1,583	+0.02(+0.06%)
Feb 25, 2016	38.22	38.22	38.02	38.02	539	-0.14(-0.38%)
Feb 23, 2016	38.45	38.17	38.17	38.17	63	-0.10(-0.26%)
Feb 19, 2016	38.24	38.27	38.27	38.27	21	-0.03(-0.08%)
Feb 16, 2016	38.42	38.30	38.30	38.30	1,439	+0.06(+0.15%)
Feb 12, 2016	37.83	38.24	38.24	38.24	2,325	+0.43(+1.14%)
Feb 11, 2016	37.85	38.08	37.79	37.81	1,909	-0.17(-0.45%)
Feb 10, 2016	37.96	37.98	37.96	37.98	346	-0.02(-0.04%)
Feb 08, 2016	38.60	38.00	38.00	38.00	316	-0.60(-1.57%)
Feb 05, 2016	38.37	38.61	38.37	38.60	1,038	+0.02(+0.05%)
Feb 03, 2016	38.67	38.58	38.58	38.58	40	-0.08(-0.21%)
Feb 02, 2016	38.71	38.74	38.62	38.66	8,940	-0.16(-0.42%)
Feb 01, 2016	38.85	38.85	38.83	38.83	393	+0.25(+0.64%)
Jan 29, 2016	38.75	38.99	38.58	38.58	7,560	-0.42(-1.07%)
Jan 28, 2016	39.00	39.00	39.00	39.00	794	-0.07(-0.17%)
Jan 27, 2016	39.13	39.13	39.06	39.06	468	+0.13(+0.34%)
Jan 22, 2016	38.93	38.93	38.93	38.93	75	+0.06(+0.16%)
Jan 21, 2016	38.90	38.90	38.87	38.87	499	-0.03(-0.07%)
Jan 20, 2016	38.89	38.89	38.80	38.89	1,589	-0.09(-0.23%)
Jan 19, 2016	39.13	39.14	38.99	38.99	763	-0.15(-0.38%)
Jan 15, 2016	39.12	39.13	39.13	39.13	29,503	-0.28(-0.72%)
Jan 14, 2016	39.37	39.44	39.37	39.42	30,835	+0.17(+0.44%)
Jan 13, 2016	39.40	39.40	39.20	39.24	1,693	-0.16(-0.39%)
Jan 12, 2016	39.62	39.62	39.40	39.40	1,397	-0.14(-0.34%)
Jan 11, 2016	39.37	39.56	39.37	39.53	2,633	+0.06(+0.16%)
Jan 08, 2016	39.53	39.53	39.44	39.47	6,278	-0.10(-0.25%)
Jan 07, 2016	39.69	39.70	39.45	39.57	2,434	-0.03(-0.09%)
Jan 06, 2016	39.75	39.75	39.61	39.61	425	-0.12(-0.31%)
Jan 04, 2016	39.77	39.73	39.73	39.73	12	-0.09(-0.23%)
Dec 31, 2015	39.75	39.82	39.82	39.82	332	+0.02(+0.04%)
Dec 30, 2015	39.82	39.82	39.80	39.80	583	+0.09(+0.22%)
Dec 29, 2015	39.79	39.95	39.69	39.72	8,780	+0.15(+0.37%)
Dec 28, 2015	39.56	39.57	39.56	39.57	468	-0.09(-0.23%)
Dec 24, 2015	39.66	39.66	39.66	39.66	110	-0.04(-0.11%)
Dec 23, 2015	39.70	39.70	39.70	39.70	515	-0.08(-0.21%)
Dec 22, 2015	39.79	39.79	39.79	39.79	196	-0.00(-0.00%)
Dec 17, 2015	39.79	39.79	39.79	39.79	9	-0.01(-0.02%)
Dec 16, 2015	39.87	39.90	39.74	39.80	2,452	+0.12(+0.29%)
Dec 15, 2015	39.67	39.83	39.67	39.68	6,753	+0.06(+0.15%)
Dec 14, 2015	39.49	39.75	39.49	39.62	6,746	+0.14(+0.35%)
Dec 11, 2015	39.74	39.74	39.48	39.48	5,222	-0.26(-0.66%)
Dec 10, 2015	39.87	39.87	39.74	39.74	1,080	-0.09(-0.23%)
Dec 09, 2015	39.83	39.83	39.83	39.83	1,411	+0.10(+0.24%)
Dec 08, 2015	39.69	39.73	39.69	39.73	754	-0.11(-0.27%)
Dec 07, 2015	40.06	40.06	39.84	39.84	1,056	-0.12(-0.29%)
Dec 04, 2015	39.98	40.02	39.93	39.96	1,283	-0.04(-0.09%)
Dec 03, 2015	39.95	40.06	39.85	39.99	7,023	+0.14(+0.35%)
Dec 02, 2015	39.74	39.87	39.74	39.85	3,092	+0.09(+0.24%)

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.