Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		40.65	40.65	40.65	0	-0.12(-0.30%)
Dec 27, 2017	40.79	40.79	40.77	40.77	3,530	-0.11(-0.28%)
Dec 26, 2017	40.88	40.88	40.88	40.88	1,650	+0.08(+0.20%)
Dec 22, 2017	40.81	40.81	40.80	40.80	812	+0.00(+0.00%)
Dec 21, 2017	40.70	40.87	40.70	40.80	17,289	-0.06(-0.14%)
Dec 20, 2017	40.87	40.87	40.78	40.86	3,395	-0.02(-0.05%)
Dec 19, 2017	40.59	40.88	40.58	40.88	8,206	+0.35(+0.87%)
Dec 18, 2017	40.35	40.52	40.35	40.52	618	-0.10(-0.24%)
Dec 15, 2017	40.46	40.62	40.46	40.62	811	+0.22(+0.54%)
Dec 14, 2017	40.41	40.62	40.62	40.41	190	-0.22(-0.53%)
Dec 13, 2017	40.48	40.62	40.48	40.62	1,005	-0.03(-0.07%)
Dec 11, 2017		40.65	40.65	40.65	292	+0.06(+0.15%)
Dec 08, 2017	40.40	40.70	40.39	40.59	1,251	+0.12(+0.29%)
Dec 07, 2017	40.51	40.51	40.47	40.47	370	-0.09(-0.23%)
Dec 06, 2017	40.55	40.58	40.45	40.57	2,143	+0.12(+0.30%)
Dec 05, 2017	40.44	40.44	40.44	40.44	378	-0.22(-0.53%)
Dec 04, 2017	40.70	40.71	40.38	40.66	34,957	+0.13(+0.32%)
Dec 01, 2017	40.58	40.58	40.53	40.53	107,242	-0.28(-0.68%)
Nov 30, 2017	40.67	40.81	40.62	40.81	3,648	+0.20(+0.48%)
Nov 29, 2017	40.52	40.61	40.51	40.61	10,916	+0.18(+0.44%)
Nov 28, 2017	40.55	40.59	40.44	40.44	4,431	-0.15(-0.38%)
Nov 27, 2017	40.44	40.59	40.44	40.59	707	+0.02(+0.05%)
Nov 22, 2017		40.57	40.57	40.57	101	-0.00(-0.00%)
Nov 21, 2017	40.46	40.62	40.46	40.57	2,534	+0.02(+0.06%)
Nov 20, 2017	40.62	40.64	40.55	40.55	1,282	-0.07(-0.17%)
Nov 17, 2017	40.60	40.62	40.58	40.62	1,214	-0.04(-0.09%)
Nov 16, 2017	40.63	40.66	40.52	40.65	2,113	+0.10(+0.25%)
Nov 15, 2017	40.49	40.56	40.48	40.55	1,921	-0.12(-0.30%)
Nov 14, 2017	40.67	40.67	40.67	40.67	819	-0.07(-0.18%)
Nov 13, 2017	40.60	40.83	40.56	40.75	10,907	-0.02(-0.05%)
Nov 10, 2017	40.64	40.77	40.64	40.77	85,726	+0.31(+0.76%)
Nov 09, 2017	40.46	40.53	40.46	40.46	1,644	-0.13(-0.32%)
Nov 08, 2017	40.45	40.59	40.45	40.59	13,243	+0.08(+0.20%)
Nov 07, 2017	40.56	40.56	40.51	40.51	1,307	-0.07(-0.17%)
Nov 06, 2017	40.58	40.58	40.58	40.58	399	-0.00(-0.01%)
Nov 03, 2017	40.62	40.62	40.58	40.58	419	-0.08(-0.21%)
Nov 02, 2017	40.66	40.70	40.66	40.66	1,735	-0.01(-0.02%)
Nov 01, 2017	40.62	40.70	40.62	40.67	130,694	-0.01(-0.02%)
Oct 31, 2017	40.69	40.69	40.68	40.68	1,496	-0.02(-0.05%)
Oct 30, 2017	40.81	40.81	40.62	40.70	20,657	-0.05(-0.11%)
Oct 27, 2017	40.65	40.75	40.65	40.75	4,073	+0.16(+0.39%)
Oct 26, 2017	40.77	40.77	40.59	40.59	462	-0.10(-0.24%)
Oct 24, 2017		40.68	40.68	40.68	118	+0.17(+0.42%)
Oct 23, 2017	40.47	40.52	40.45	40.52	1,925	+0.09(+0.22%)
Oct 18, 2017		40.43	40.43	40.43	12	+0.08(+0.20%)
Oct 17, 2017	40.29	40.34	40.29	40.34	921	+0.02(+0.05%)
Oct 16, 2017	40.34	40.37	40.27	40.32	5,886	-0.03(-0.07%)
Oct 13, 2017	40.51	40.51	40.30	40.35	2,856	-0.06(-0.15%)
Oct 12, 2017	40.39	40.44	40.39	40.41	9,809	-0.04(-0.09%)
Oct 11, 2017	40.42	40.45	40.42	40.45	9,314	+0.01(+0.02%)
Oct 10, 2017	40.44	40.44	40.44	40.44	215	-0.05(-0.12%)
Oct 09, 2017	40.47	40.53	40.45	40.48	2,123	-0.02(-0.05%)
Oct 05, 2017		40.50	40.50	40.50	68	+0.04(+0.09%)
Oct 04, 2017	40.47	40.47	40.47	40.47	129	-0.06(-0.16%)
Oct 02, 2017		40.53	40.53	40.53	17	+0.20(+0.49%)
Sep 29, 2017	40.34	40.35	40.34	40.34	44,907	-0.57(-1.40%)
Sep 28, 2017	40.41	40.91	40.41	40.91	7,541	+0.66(+1.65%)
Sep 27, 2017	40.10	40.24	40.10	40.24	721	-0.05(-0.13%)
Sep 22, 2017		40.30	40.30	40.30	91	+0.00(+0.00%)
Sep 20, 2017		40.29	40.29	40.29	38	+0.17(+0.43%)
Sep 18, 2017		40.12	40.12	40.12	0	+0.06(+0.14%)
Sep 14, 2017		40.07	40.07	40.07	102	+0.04(+0.11%)
Sep 13, 2017	40.03	40.03	40.03	40.03	209	+0.10(+0.26%)
Sep 11, 2017		39.92	39.92	39.92	111	+0.11(+0.29%)
Sep 08, 2017	39.95	39.95	39.81	39.81	1,378	-0.14(-0.35%)
Sep 06, 2017		39.95	39.95	39.95	99	+0.01(+0.03%)
Sep 05, 2017	39.97	40.01	39.94	39.94	3,806	-0.06(-0.15%)
Aug 30, 2017		40.00	40.00	40.00	54	+0.10(+0.24%)
Aug 29, 2017	39.97	40.01	39.89	39.90	4,300	-0.14(-0.34%)
Aug 25, 2017		40.04	40.04	40.04	52	-0.12(-0.29%)
Aug 24, 2017		40.16	40.16	40.15	279	-0.01(-0.02%)
Aug 23, 2017	40.15	40.16	40.15	40.16	313	-0.12(-0.29%)
Aug 22, 2017	40.15	40.28	40.15	40.28	252	+0.07(+0.17%)
Aug 21, 2017	40.15	40.21	40.15	40.21	511	-0.09(-0.23%)
Aug 18, 2017	40.16	40.30	40.16	40.30	1,647	+0.05(+0.13%)
Aug 17, 2017	40.25	40.25	40.25	40.25	3,404	+0.05(+0.12%)
Aug 14, 2017		40.20	40.20	40.20	26	+0.05(+0.12%)
Aug 11, 2017	40.20	40.20	40.16	40.16	926	-0.14(-0.36%)
Aug 09, 2017		40.30	40.30	40.30	84	+0.10(+0.25%)
Aug 04, 2017		40.20	40.20	40.20	57	-0.16(-0.40%)
Aug 02, 2017		40.36	40.36	40.36	132	-0.04(-0.09%)
Aug 01, 2017	40.42	40.42	40.40	40.40	7,000	+0.08(+0.21%)
Jul 28, 2017		40.31	40.31	40.31	202	+0.00(+0.00%)
Jul 27, 2017	40.51	40.51	40.31	40.31	438	-0.19(-0.46%)
Jul 26, 2017	40.50	40.50	40.50	40.50	426	+0.11(+0.27%)
Jul 25, 2017	40.44	40.42	40.39	40.39	523	-0.02(-0.06%)
Jul 24, 2017	40.40	40.43	40.32	40.42	840	+0.10(+0.24%)
Jul 21, 2017	40.13	40.13	40.13	40.32	563	-0.07(-0.18%)
Jul 19, 2017		40.39	40.39	40.39	107	-0.03(-0.07%)
Jul 18, 2017	40.42	40.44	40.42	40.42	1,238	-0.12(-0.30%)
Jul 17, 2017	40.54	40.55	40.42	40.54	6,773	+0.06(+0.14%)
Jul 14, 2017	40.49	40.49	40.39	40.49	2,068	+0.08(+0.20%)
Jul 13, 2017	40.39	40.40	40.39	40.40	544	-0.05(-0.11%)
Jul 12, 2017	40.46	40.50	40.45	40.45	8,692	-0.13(-0.32%)
Jul 11, 2017	40.57	40.62	40.50	40.58	13,551	+0.04(+0.10%)
Jul 10, 2017	40.63	40.87	40.32	40.54	10,845	-0.21(-0.51%)
Jul 06, 2017		40.75	40.75	40.75	0	-0.07(-0.18%)
Jul 05, 2017	40.50	40.82	40.29	40.82	3,184	+0.58(+1.43%)
Jul 03, 2017	40.25	40.25	40.24	40.24	3,186	+0.11(+0.27%)
Jun 30, 2017	40.12	40.14	40.12	40.14	823	+0.03(+0.06%)
Jun 29, 2017	40.11	40.11	40.11	40.11	213	+0.13(+0.33%)
Jun 28, 2017	39.93	39.98	39.89	39.98	1,364	+0.12(+0.30%)
Jun 26, 2017		39.86	39.86	39.86	32	-0.02(-0.06%)
Jun 22, 2017		39.88	39.88	39.88	10	-0.16(-0.40%)
Jun 20, 2017		40.04	40.04	40.04	17	-0.04(-0.10%)
Jun 12, 2017		40.08	40.08	40.08	105	-0.07(-0.17%)
Jun 09, 2017	40.15	40.15	40.15	40.15	245	+0.22(+0.54%)
Jun 07, 2017		39.94	39.94	39.94	131	-0.02(-0.04%)
Jun 06, 2017	39.95	39.95	39.95	39.95	606	+0.01(+0.02%)
Jun 05, 2017	39.96	39.96	39.94	39.94	2,849	-0.07(-0.17%)
Jun 02, 2017	40.03	40.03	39.96	40.01	6,134	-0.07(-0.18%)
Jun 01, 2017	40.10	40.26	40.08	40.08	49,388	-0.00(-0.01%)
May 31, 2017	40.14	40.14	40.09	40.09	297	+0.05(+0.11%)
May 30, 2017	39.91	40.04	39.82	40.04	2,796	+0.12(+0.29%)
May 26, 2017	39.92	39.92	39.92	39.92	234	-0.55(-1.35%)
May 25, 2017	40.47	40.47	40.47	40.47	225	+0.08(+0.19%)
May 24, 2017	40.28	40.52	40.28	40.39	1,446	+0.52(+1.30%)
May 22, 2017		39.87	39.87	39.87	88	-0.19(-0.46%)
May 18, 2017		40.06	40.06	40.06	5	-0.29(-0.73%)
May 17, 2017	40.35	40.35	40.35	40.35	195	+0.08(+0.20%)
May 16, 2017	40.13	40.33	40.11	40.27	2,896	-0.18(-0.43%)
May 15, 2017	40.43	40.61	40.43	40.45	3,703	-0.14(-0.34%)
May 11, 2017		40.59	40.59	40.59	30	+0.24(+0.60%)
May 10, 2017	40.34	40.34	40.34	40.34	324	-0.28(-0.69%)
May 08, 2017		40.62	40.62	40.62	4	+0.24(+0.59%)
May 05, 2017	40.35	40.38	40.31	40.38	3,354	-0.16(-0.39%)
May 03, 2017		40.54	40.54	40.54	3	+0.15(+0.38%)
May 02, 2017	40.23	40.39	40.23	40.39	716	+0.22(+0.54%)
May 01, 2017	40.40	40.40	40.17	40.17	32,576	-0.21(-0.53%)
Apr 25, 2017		40.38	40.38	40.38	141	+0.41(+1.03%)
Apr 24, 2017	40.11	40.28	39.97	39.97	1,597	-0.05(-0.14%)
Apr 21, 2017	39.89	40.03	39.89	40.03	1,255	-0.06(-0.16%)
Apr 20, 2017	40.13	40.22	39.96	40.09	6,065	+0.05(+0.13%)
Apr 19, 2017	40.06	40.13	39.89	40.04	2,810	+0.26(+0.65%)
Apr 18, 2017	40.25	40.25	39.78	39.78	13,689	-0.37(-0.92%)
Apr 17, 2017	40.04	40.26	39.96	40.15	4,907	-0.01(-0.03%)
Apr 13, 2017	40.06	40.26	39.96	40.16	29,749	-0.10(-0.24%)
Apr 12, 2017	40.28	40.36	40.12	40.26	6,875	+0.07(+0.18%)
Apr 11, 2017	40.20	40.20	40.18	40.18	704	-0.11(-0.27%)
Apr 10, 2017	40.30	40.30	40.29	40.29	5,302	+0.05(+0.13%)
Apr 07, 2017	40.16	40.24	40.16	40.24	1,825	-0.01(-0.02%)
Apr 05, 2017		40.25	40.25	40.25	4	-0.04(-0.10%)
Apr 04, 2017	40.25	40.29	40.25	40.29	1,497	+0.13(+0.32%)
Apr 03, 2017	40.21	40.35	40.16	40.16	58,317	-0.14(-0.35%)
Mar 30, 2017		40.31	40.31	40.31	3	-0.04(-0.10%)
Mar 29, 2017	40.35	40.35	40.35	40.35	172	+0.17(+0.41%)
Mar 27, 2017		40.18	40.18	40.18	2	-0.22(-0.54%)
Mar 24, 2017	40.35	40.42	40.35	40.40	884	+0.07(+0.16%)
Mar 23, 2017	40.34	40.34	40.32	40.33	1,411	-0.27(-0.67%)
Mar 20, 2017		40.61	40.61	40.61	0	-0.00(-0.00%)
Mar 17, 2017	40.62	40.73	40.53	40.61	2,364	-0.02(-0.05%)
Mar 16, 2017	40.75	40.75	40.62	40.63	1,738	-0.18(-0.45%)
Mar 15, 2017	40.82	40.82	40.81	40.81	274	-0.01(-0.02%)
Mar 14, 2017	40.83	40.83	40.82	40.82	1,097	-0.04(-0.09%)
Mar 13, 2017	40.73	40.85	40.72	40.85	1,535	-0.10(-0.25%)
Mar 10, 2017	40.96	40.96	40.96	40.96	331	+0.18(+0.45%)
Mar 09, 2017	40.77	40.77	40.77	40.77	651	+0.03(+0.07%)
Mar 08, 2017	40.74	40.75	40.74	40.75	7,454	+0.04(+0.11%)
Mar 07, 2017	40.70	40.70	40.70	40.70	418	+0.18(+0.44%)
Mar 06, 2017	40.76	40.76	40.76	40.52	3,336	-0.07(-0.18%)
Mar 03, 2017	40.68	40.68	40.60	40.60	1,132	+0.06(+0.14%)
Mar 02, 2017	40.54	40.74	40.54	40.54	4,207	+0.09(+0.23%)
Mar 01, 2017	40.75	40.77	40.41	40.45	40,341	+0.15(+0.37%)
Feb 27, 2017		40.30	40.30	40.30	1	-0.07(-0.17%)
Feb 24, 2017	40.37	40.37	40.37	40.37	1,156	-0.12(-0.29%)
Feb 23, 2017	40.49	40.49	40.49	40.49	144	-0.02(-0.06%)
Feb 22, 2017	40.58	40.58	40.51	40.51	662	-0.07(-0.17%)
Feb 21, 2017	40.63	40.65	40.58	40.58	5,790	+0.04(+0.10%)
Feb 16, 2017		40.54	40.54	40.54	0	-0.16(-0.39%)
Feb 15, 2017	40.70	40.70	40.70	40.70	223	+0.16(+0.39%)
Feb 14, 2017	40.45	40.63	40.41	40.54	3,955	+0.17(+0.41%)
Feb 13, 2017	40.56	40.61	40.37	40.37	2,911	+0.06(+0.14%)
Feb 10, 2017	40.33	40.33	40.32	40.32	218	-0.05(-0.11%)
Feb 07, 2017		40.36	40.36	40.36	41	+0.02(+0.05%)
Feb 06, 2017	40.37	40.58	40.35	40.35	5,148	-0.01(-0.02%)
Feb 03, 2017	40.35	40.35	40.35	40.35	292	-0.09(-0.23%)
Feb 01, 2017		40.45	40.45	40.45	144	-0.09(-0.23%)
Jan 31, 2017	40.54	40.54	40.54	40.54	1,097	+0.09(+0.23%)
Jan 30, 2017	40.45	40.45	40.45	40.45	17,924	-0.20(-0.49%)
Jan 27, 2017	40.79	40.79	40.49	40.64	2,074	-0.03(-0.08%)
Jan 26, 2017	40.60	40.70	40.60	40.68	1,285	-0.07(-0.18%)
Jan 25, 2017	40.80	40.80	40.51	40.75	3,123	+0.21(+0.52%)
Jan 24, 2017	40.55	40.73	40.54	40.54	2,247	-0.05(-0.11%)
Jan 23, 2017	40.27	40.58	40.26	40.58	3,283	+0.23(+0.56%)
Jan 19, 2017		40.36	40.36	40.36	0	+0.00(+0.00%)
Jan 18, 2017	40.19	40.36	40.19	40.36	3,148	+0.17(+0.42%)
Jan 17, 2017	40.37	40.37	40.11	40.19	2,563	-0.22(-0.55%)
Jan 12, 2017		40.41	40.41	40.41	0	+0.14(+0.35%)
Jan 11, 2017	40.34	40.34	40.27	40.27	607	-0.07(-0.17%)
Jan 09, 2017		40.34	40.34	40.34	79	-0.29(-0.71%)
Jan 06, 2017	40.29	40.63	40.29	40.63	2,879	+0.35(+0.88%)
Jan 05, 2017	40.30	40.30	40.28	40.28	466	-0.38(-0.93%)
Jan 04, 2017	40.66	40.66	40.66	40.66	287	+0.15(+0.37%)

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.