Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.40	40.40	40.40	0	+0.09(+0.21%)
Dec 29, 2016	40.35	40.37	40.27	40.31	1,053,214	+0.02(+0.04%)
Dec 28, 2016	40.19	40.34	40.19	40.30	1,120,200	+0.13(+0.32%)
Dec 27, 2016	40.16	40.24	40.12	40.17	1,063,456	-0.02(-0.04%)
Dec 23, 2016		40.19	40.19	40.19	0	+0.12(+0.30%)
Dec 22, 2016	40.05	40.14	40.05	40.07	1,351,981	-0.02(-0.04%)
Dec 21, 2016	40.10	40.14	40.05	40.08	704,876	+0.08(+0.21%)
Dec 20, 2016	40.09	40.09	40.00	40.00	961,806	-0.03(-0.06%)
Dec 19, 2016	39.96	40.16	39.96	40.02	1,490,152	+0.08(+0.21%)
Dec 16, 2016	39.91	40.01	39.91	39.94	1,147,333	+0.04(+0.11%)
Dec 15, 2016	40.10	40.13	39.87	39.90	1,189,795	-0.24(-0.59%)
Dec 14, 2016	40.27	40.33	40.13	40.13	627,377	-0.09(-0.23%)
Dec 13, 2016	40.16	40.28	40.14	40.23	898,501	+0.03(+0.06%)
Dec 12, 2016	40.30	40.30	40.15	40.20	1,455,618	-0.08(-0.19%)
Dec 09, 2016	40.34	40.36	40.26	40.28	917,578	+0.00(+0.00%)
Dec 08, 2016	40.39	40.40	40.28	40.28	1,027,007	-0.14(-0.34%)
Dec 07, 2016	40.11	40.41	40.11	40.41	990,301	+0.38(+0.95%)
Dec 06, 2016	40.02	40.07	39.91	40.03	1,050,715	+0.23(+0.58%)
Dec 05, 2016	39.80	39.89	39.79	39.80	1,130,923	-0.08(-0.21%)
Dec 02, 2016	39.79	39.95	39.72	39.89	835,712	-0.01(-0.02%)
Dec 01, 2016	39.96	39.96	39.80	39.90	911,776	-0.15(-0.37%)
Nov 30, 2016	40.09	40.09	39.98	40.05	1,201,494	-0.14(-0.34%)
Nov 29, 2016	40.24	40.31	40.14	40.18	1,179,653	-0.14(-0.34%)
Nov 28, 2016	40.35	40.44	40.27	40.32	1,347,584	-0.06(-0.15%)
Nov 25, 2016	40.33	40.42	40.33	40.38	183,155	+0.03(+0.06%)
Nov 23, 2016		40.35	40.35	40.35	0	-0.16(-0.39%)
Nov 22, 2016	40.51	40.55	40.49	40.51	1,118,851	-0.06(-0.14%)
Nov 21, 2016	40.79	40.79	40.56	40.56	1,252,131	-0.11(-0.27%)
Nov 18, 2016	40.58	40.71	40.58	40.67	476,303	+0.07(+0.17%)
Nov 17, 2016	40.61	40.68	40.57	40.60	715,446	-0.11(-0.27%)
Nov 16, 2016	40.69	40.75	40.61	40.71	913,305	-0.08(-0.21%)
Nov 15, 2016	40.89	40.97	40.77	40.80	1,089,798	-0.04(-0.10%)
Nov 14, 2016	41.14	41.14	40.67	40.84	2,545,121	-0.34(-0.82%)
Nov 11, 2016	41.18	41.21	41.08	41.18	679,762	-0.20(-0.49%)
Nov 10, 2016	41.43	41.49	41.21	41.38	1,680,429	-0.08(-0.20%)
Nov 09, 2016	41.76	41.76	41.47	41.47	668,492	-0.41(-0.99%)
Nov 08, 2016	41.89	41.94	41.87	41.88	103,941	-0.04(-0.10%)
Nov 07, 2016	41.86	41.93	41.84	41.93	216,707	-0.01(-0.02%)
Nov 04, 2016	41.90	41.96	41.90	41.93	125,746	+0.04(+0.10%)
Nov 03, 2016	41.87	41.93	41.84	41.89	227,659	+0.01(+0.02%)
Nov 02, 2016	41.82	41.88	41.80	41.88	286,046	+0.08(+0.18%)
Nov 01, 2016	41.80	41.84	41.72	41.81	380,631	-0.02(-0.05%)
Oct 31, 2016	41.83	41.85	41.80	41.83	266,587	+0.03(+0.08%)
Oct 28, 2016	41.71	41.80	41.69	41.80	333,613	+0.08(+0.20%)
Oct 27, 2016	41.79	41.79	41.69	41.71	182,485	-0.07(-0.16%)
Oct 26, 2016	41.81	41.81	41.76	41.78	462,458	-0.03(-0.06%)
Oct 25, 2016	41.69	41.85	41.69	41.80	353,546	+0.00(+0.00%)
Oct 24, 2016	41.85	41.85	41.77	41.80	155,544	-0.03(-0.06%)
Oct 21, 2016	41.83	41.86	41.81	41.83	114,107	+0.03(+0.06%)
Oct 20, 2016	41.79	41.83	41.75	41.80	106,777	+0.00(+0.00%)
Oct 19, 2016	41.78	41.84	41.75	41.80	207,944	+0.02(+0.04%)
Oct 18, 2016	41.82	41.82	41.75	41.79	157,739	-0.04(-0.10%)
Oct 17, 2016	41.85	41.86	41.79	41.83	308,018	-0.02(-0.04%)
Oct 14, 2016	41.83	41.89	41.80	41.85	307,435	+0.00(+0.00%)
Oct 13, 2016	41.89	41.91	41.85	41.85	217,546	-0.01(-0.02%)
Oct 12, 2016	41.90	41.90	41.85	41.85	202,286	-0.03(-0.08%)
Oct 11, 2016	42.00	42.00	41.89	41.89	409,644	-0.13(-0.30%)
Oct 10, 2016	42.02	42.06	41.98	42.02	207,360	-0.01(-0.03%)
Oct 07, 2016	42.02	42.07	41.99	42.03	131,523	-0.00(-0.01%)
Oct 06, 2016	42.11	42.11	42.03	42.03	244,638	-0.09(-0.22%)
Oct 05, 2016	42.23	42.23	42.10	42.13	248,612	-0.07(-0.16%)
Oct 04, 2016	42.27	42.31	42.19	42.19	345,526	-0.07(-0.16%)
Oct 03, 2016	42.26	42.33	42.26	42.26	187,428	-0.01(-0.03%)
Sep 30, 2016	42.34	42.37	42.25	42.27	464,328	-0.08(-0.18%)
Sep 29, 2016	42.33	42.38	42.28	42.35	260,803	+0.03(+0.06%)
Sep 28, 2016	42.36	42.40	42.32	42.32	171,838	-0.03(-0.08%)
Sep 27, 2016	42.32	42.38	42.31	42.36	127,210	+0.04(+0.10%)
Sep 26, 2016	42.28	42.36	42.28	42.31	221,761	+0.07(+0.16%)
Sep 23, 2016	42.26	42.32	42.23	42.25	123,571	+0.01(+0.02%)
Sep 22, 2016	42.22	42.27	42.22	42.24	141,286	+0.03(+0.08%)
Sep 21, 2016	42.20	42.25	42.14	42.20	177,860	+0.03(+0.06%)
Sep 20, 2016	42.20	42.24	42.18	42.18	141,474	-0.03(-0.06%)
Sep 19, 2016	42.22	42.23	42.18	42.20	103,146	+0.02(+0.04%)
Sep 16, 2016	42.22	42.23	42.18	42.19	92,062	-0.01(-0.02%)
Sep 15, 2016	42.21	42.25	42.18	42.20	146,987	-0.04(-0.10%)
Sep 14, 2016	42.21	42.29	42.21	42.24	161,002	+0.00(+0.00%)
Sep 13, 2016	42.37	42.37	42.22	42.24	514,238	-0.10(-0.24%)
Sep 12, 2016	42.36	42.42	42.34	42.34	676,871	-0.03(-0.08%)
Sep 09, 2016	42.42	42.44	42.36	42.37	348,505	-0.09(-0.22%)
Sep 08, 2016	42.51	42.53	42.42	42.47	117,769	-0.03(-0.06%)
Sep 07, 2016	42.58	42.62	42.49	42.49	197,427	-0.07(-0.16%)
Sep 06, 2016	42.54	42.58	42.49	42.56	232,021	+0.03(+0.08%)
Sep 02, 2016	42.55	42.52	42.52	42.52	219,291	-0.02(-0.04%)
Sep 01, 2016	42.56	42.62	42.52	42.54	226,267	-0.03(-0.07%)
Aug 31, 2016	42.55	42.60	42.54	42.57	322,220	+0.02(+0.04%)
Aug 30, 2016	42.59	42.59	42.55	42.55	197,790	-0.08(-0.18%)
Aug 29, 2016	42.59	42.63	42.56	42.63	119,382	+0.14(+0.34%)
Aug 26, 2016	42.55	42.61	42.47	42.49	200,501	-0.03(-0.08%)
Aug 25, 2016	42.55	42.56	42.50	42.52	132,566	-0.02(-0.04%)
Aug 24, 2016	42.57	42.59	42.50	42.54	111,569	-0.02(-0.04%)
Aug 23, 2016	42.54	42.60	42.54	42.55	147,173	+0.00(+0.00%)
Aug 22, 2016	42.55	42.60	42.50	42.55	325,878	+0.08(+0.18%)
Aug 19, 2016	42.51	42.55	42.47	42.48	156,378	-0.07(-0.16%)
Aug 18, 2016	42.51	42.58	42.51	42.55	275,828	+0.03(+0.08%)
Aug 17, 2016	42.47	42.51	42.43	42.51	110,016	+0.04(+0.10%)
Aug 16, 2016	42.51	42.52	42.44	42.47	136,202	+0.04(+0.10%)
Aug 15, 2016	42.49	42.49	42.42	42.43	102,862	-0.04(-0.10%)
Aug 12, 2016	42.42	42.55	42.42	42.47	622,440	+0.13(+0.30%)
Aug 11, 2016	42.41	42.43	42.34	42.34	324,774	-0.07(-0.16%)
Aug 10, 2016	42.42	42.45	42.37	42.41	493,126	+0.02(+0.04%)
Aug 09, 2016	42.35	42.40	42.34	42.39	401,276	+0.02(+0.04%)
Aug 08, 2016	42.34	42.38	42.33	42.38	250,803	+0.06(+0.14%)
Aug 05, 2016	42.40	42.44	42.31	42.32	182,918	-0.08(-0.18%)
Aug 04, 2016	42.41	42.44	42.39	42.39	301,861	+0.05(+0.12%)
Aug 03, 2016	42.38	42.41	42.32	42.34	341,542	-0.01(-0.02%)
Aug 02, 2016	42.39	42.44	42.33	42.35	420,160	-0.04(-0.10%)
Aug 01, 2016	42.44	42.49	42.39	42.39	187,567	-0.09(-0.21%)
Jul 29, 2016	42.52	42.52	42.44	42.48	211,066	+0.04(+0.10%)
Jul 28, 2016	42.36	42.44	42.36	42.44	509,060	+0.09(+0.22%)
Jul 27, 2016	42.34	42.40	42.32	42.35	277,725	+0.05(+0.12%)
Jul 26, 2016	42.30	42.34	42.28	42.30	305,444	+0.02(+0.04%)
Jul 25, 2016	42.33	42.34	42.28	42.28	273,929	-0.02(-0.04%)
Jul 22, 2016	42.29	42.36	42.25	42.30	2,258,961	-0.03(-0.08%)
Jul 21, 2016	42.26	42.34	42.26	42.33	504,144	+0.04(+0.10%)
Jul 20, 2016	42.35	42.35	42.27	42.29	1,224,531	-0.03(-0.08%)
Jul 19, 2016	42.37	42.37	42.32	42.32	245,016	-0.03(-0.07%)
Jul 18, 2016	42.36	42.40	42.29	42.35	176,725	+0.00(+0.01%)
Jul 15, 2016	42.51	42.51	42.35	42.35	395,631	-0.07(-0.16%)
Jul 14, 2016	42.50	42.50	42.41	42.42	301,473	-0.09(-0.21%)
Jul 13, 2016	42.52	42.62	42.48	42.51	162,579	-0.00(-0.00%)
Jul 12, 2016	42.58	42.63	42.50	42.51	761,246	-0.08(-0.18%)
Jul 11, 2016	42.56	42.69	42.56	42.58	186,609	-0.08(-0.20%)
Jul 08, 2016	42.72	42.68	42.68	42.67	134,665	-0.01(-0.02%)
Jul 07, 2016	42.72	42.72	42.63	42.68	245,331	+0.00(+0.00%)
Jul 06, 2016	42.77	42.77	42.66	42.68	166,052	+0.02(+0.04%)
Jul 05, 2016	42.68	42.70	42.66	42.66	1,059,226	+0.08(+0.18%)
Jul 01, 2016	42.62	42.58	42.58	42.58	206,124	+0.10(+0.24%)
Jun 30, 2016	42.52	42.53	42.47	42.48	614,043	+0.02(+0.04%)
Jun 29, 2016	42.57	42.57	42.47	42.47	202,577	-0.14(-0.33%)
Jun 28, 2016	42.46	42.73	42.46	42.61	164,533	-0.02(-0.05%)
Jun 27, 2016	42.55	42.66	42.42	42.63	512,157	+0.20(+0.47%)
Jun 24, 2016	42.65	42.81	42.39	42.42	295,161	+0.39(+0.94%)
Jun 23, 2016	42.07	42.29	42.03	42.03	251,873	-0.16(-0.38%)
Jun 22, 2016	42.22	42.33	42.17	42.19	220,183	+0.01(+0.02%)
Jun 21, 2016	42.26	42.26	42.18	42.18	187,425	-0.03(-0.08%)
Jun 20, 2016	42.28	42.29	42.21	42.21	226,855	-0.10(-0.24%)
Jun 17, 2016	42.37	42.38	42.26	42.32	123,086	+0.00(+0.00%)
Jun 16, 2016	42.23	42.32	42.06	42.32	289,325	+0.08(+0.18%)
Jun 15, 2016	42.17	42.29	42.15	42.24	132,434	+0.06(+0.14%)
Jun 14, 2016	42.16	42.21	42.10	42.18	275,977	+0.04(+0.10%)
Jun 13, 2016	42.09	42.22	42.09	42.14	426,092	+0.10(+0.23%)
Jun 10, 2016	41.99	42.05	41.91	42.04	167,753	+0.08(+0.19%)
Jun 09, 2016	41.93	41.97	41.89	41.96	418,084	+0.08(+0.18%)
Jun 08, 2016	41.85	41.98	41.80	41.89	773,255	+0.07(+0.16%)
Jun 07, 2016	41.78	41.86	41.78	41.82	194,805	+0.07(+0.16%)
Jun 06, 2016	41.85	41.87	41.74	41.75	270,599	-0.03(-0.08%)
Jun 03, 2016	41.74	41.81	41.74	41.79	286,643	+0.09(+0.22%)
Jun 02, 2016	41.73	41.73	41.69	41.69	569,188	+0.01(+0.02%)
Jun 01, 2016	41.74	41.74	41.69	41.69	167,345	+0.02(+0.05%)
May 31, 2016	41.63	41.69	41.61	41.66	277,468	+0.01(+0.02%)
May 27, 2016	41.81	41.65	41.65	41.65	197,187	-0.06(-0.14%)
May 26, 2016	41.70	41.72	41.67	41.71	178,322	+0.03(+0.06%)
May 25, 2016	41.70	41.85	41.67	41.69	272,191	+0.00(+0.00%)
May 24, 2016	41.72	41.75	41.67	41.69	356,148	-0.08(-0.20%)
May 23, 2016	41.79	41.79	41.75	41.77	145,715	-0.01(-0.02%)
May 20, 2016	41.76	41.82	41.76	41.78	194,964	-0.02(-0.04%)
May 19, 2016	41.82	41.85	41.79	41.80	267,304	+0.03(+0.06%)
May 18, 2016	41.93	41.93	41.77	41.77	380,665	-0.13(-0.32%)
May 17, 2016	41.83	41.93	41.83	41.91	299,755	+0.10(+0.24%)
May 16, 2016	41.91	41.91	41.79	41.81	188,401	-0.12(-0.28%)
May 13, 2016	41.89	41.92	41.86	41.92	165,391	+0.09(+0.22%)
May 12, 2016	41.86	41.86	41.70	41.83	285,055	-0.03(-0.06%)
May 11, 2016	41.78	41.86	41.77	41.86	502,517	+0.08(+0.20%)
May 10, 2016	41.79	41.86	41.73	41.77	137,811	-0.01(-0.02%)
May 09, 2016	41.61	41.86	41.61	41.78	254,106	+0.03(+0.06%)
May 06, 2016	41.76	41.79	41.74	41.76	131,944	+0.02(+0.04%)
May 05, 2016	41.72	41.76	41.70	41.74	269,047	+0.00(+0.00%)
May 04, 2016	41.72	41.74	41.69	41.74	138,258	+0.05(+0.12%)
May 03, 2016	41.59	41.72	41.59	41.69	353,418	+0.13(+0.32%)
May 02, 2016	41.62	41.65	41.55	41.55	201,506	-0.08(-0.18%)
Apr 29, 2016	41.42	41.64	41.42	41.63	443,042	+0.03(+0.08%)
Apr 28, 2016	41.50	41.62	41.49	41.60	590,222	+0.05(+0.12%)
Apr 27, 2016	41.54	41.55	41.49	41.55	171,705	+0.05(+0.12%)
Apr 26, 2016	41.55	41.57	41.47	41.50	286,364	-0.02(-0.04%)
Apr 25, 2016	41.57	41.57	41.51	41.51	192,292	-0.03(-0.08%)
Apr 22, 2016	41.50	41.59	41.50	41.55	1,189,714	+0.03(+0.08%)
Apr 21, 2016	41.59	41.59	41.51	41.51	229,613	-0.06(-0.14%)
Apr 20, 2016	41.55	41.65	41.55	41.57	197,944	-0.01(-0.02%)
Apr 19, 2016	41.62	41.62	41.55	41.58	167,068	-0.04(-0.10%)
Apr 18, 2016	41.59	41.62	41.55	41.62	193,202	+0.03(+0.06%)
Apr 15, 2016	41.55	41.61	41.53	41.60	156,255	+0.05(+0.11%)
Apr 14, 2016	41.51	41.56	41.50	41.55	354,463	+0.04(+0.09%)
Apr 13, 2016	41.51	41.55	41.50	41.51	414,935	+0.00(+0.00%)
Apr 12, 2016	41.53	41.59	41.50	41.51	305,137	-0.03(-0.08%)
Apr 11, 2016	41.65	41.65	41.52	41.55	167,994	+0.01(+0.02%)
Apr 08, 2016	41.64	41.64	41.51	41.54	206,702	-0.01(-0.03%)
Apr 07, 2016	41.34	41.55	41.34	41.55	251,789	+0.18(+0.45%)
Apr 06, 2016	41.39	41.42	41.36	41.37	1,061,075	+0.01(+0.03%)
Apr 05, 2016	41.39	41.39	41.32	41.35	364,163	+0.07(+0.16%)
Apr 04, 2016	41.24	41.29	41.24	41.29	384,020	+0.08(+0.20%)
Apr 01, 2016	41.23	41.51	41.20	41.20	272,046	-0.01(-0.02%)
Mar 31, 2016	41.08	41.21	41.08	41.21	293,549	+0.08(+0.20%)
Mar 30, 2016	41.09	41.13	41.04	41.13	309,087	+0.04(+0.10%)
Mar 29, 2016	41.07	41.10	41.03	41.09	301,279	+0.08(+0.18%)
Mar 28, 2016	41.04	41.04	41.00	41.01	269,529	+0.02(+0.04%)
Mar 24, 2016	41.00	41.00	41.00	41.00	237,407	-0.04(-0.09%)
Mar 23, 2016	40.99	41.04	40.97	41.03	170,212	+0.05(+0.11%)
Mar 22, 2016	41.00	41.03	40.97	40.99	244,493	+0.01(+0.02%)
Mar 21, 2016	40.96	41.00	40.93	40.98	421,092	+0.02(+0.04%)
Mar 18, 2016	40.92	40.98	40.92	40.96	156,965	+0.05(+0.12%)
Mar 17, 2016	40.85	40.93	40.85	40.91	203,195	+0.03(+0.08%)
Mar 16, 2016	40.82	40.91	40.80	40.88	379,535	+0.04(+0.10%)

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.