Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2016		40.55	40.55	40.55	0	-0.06(-0.15%)
Jan 29, 2016	40.61	40.64	40.53	40.61	3,740	+0.00(+0.01%)
Jan 28, 2016	40.48	40.67	40.47	40.60	114,945	+0.10(+0.24%)
Jan 27, 2016	40.47	40.51	40.44	40.51	7,410	+0.01(+0.02%)
Jan 26, 2016	40.48	40.53	40.43	40.50	14,720	+0.05(+0.12%)
Jan 25, 2016	40.43	40.49	40.42	40.45	4,358	-0.03(-0.08%)
Jan 22, 2016	40.45	40.49	40.39	40.48	34,235	+0.06(+0.14%)
Jan 21, 2016	40.47	40.50	40.43	40.43	12,363	-0.06(-0.16%)
Jan 20, 2016	40.45	40.51	40.42	40.49	63,754	+0.04(+0.10%)
Jan 19, 2016	40.50	40.51	40.43	40.45	16,894	-0.07(-0.18%)
Jan 15, 2016		40.52	40.52	40.52	0	-0.05(-0.12%)
Jan 14, 2016	40.48	40.57	40.47	40.57	4,391	+0.04(+0.11%)
Jan 13, 2016	40.45	40.56	40.44	40.53	10,630	-0.01(-0.03%)
Jan 12, 2016	40.55	40.55	40.47	40.54	29,845	-0.02(-0.06%)
Jan 11, 2016	40.54	40.56	40.47	40.56	472,844	+0.07(+0.18%)
Jan 08, 2016	40.54	40.60	40.47	40.49	44,259	-0.07(-0.18%)
Jan 07, 2016	40.51	40.64	40.50	40.56	44,147	+0.06(+0.14%)
Jan 06, 2016	40.60	40.66	40.51	40.51	24,183	+0.06(+0.14%)
Jan 05, 2016	40.46	40.59	40.45	40.45	35,561	-0.08(-0.20%)
Jan 04, 2016	40.53	40.55	40.43	40.53	53,152	-0.03(-0.08%)
Dec 31, 2015		40.56	40.56	40.56	0	+0.06(+0.16%)
Dec 30, 2015	40.51	40.56	40.34	40.50	27,313	-0.03(-0.08%)
Dec 29, 2015	40.49	40.54	40.49	40.53	26,272	+0.00(+0.00%)
Dec 28, 2015	40.52	40.54	40.49	40.53	10,579	-0.02(-0.06%)
Dec 24, 2015		40.55	40.55	40.55	0	+0.06(+0.15%)
Dec 23, 2015	40.53	40.57	40.40	40.49	50,715	-0.06(-0.14%)
Dec 22, 2015	40.54	40.56	40.39	40.55	75,369	+0.02(+0.06%)
Dec 21, 2015	40.50	40.53	40.41	40.53	26,454	+0.04(+0.10%)
Dec 18, 2015	40.48	40.49	40.40	40.49	10,282	+0.02(+0.06%)
Dec 17, 2015	40.45	40.47	40.37	40.46	42,347	+0.15(+0.36%)
Dec 16, 2015	40.36	40.49	40.32	40.32	26,705	-0.16(-0.40%)
Dec 15, 2015	40.40	40.50	40.40	40.48	6,491	-0.00(-0.01%)
Dec 14, 2015	40.54	40.54	40.41	40.48	4,083	-0.08(-0.19%)
Dec 11, 2015	40.56	40.57	40.56	40.56	2,721	-0.02(-0.04%)
Dec 10, 2015	40.60	40.60	40.51	40.57	7,341	+0.06(+0.14%)
Dec 09, 2015	40.57	40.58	40.48	40.52	10,576	+0.02(+0.06%)
Dec 08, 2015	40.60	40.60	40.49	40.49	7,872	-0.06(-0.16%)
Dec 07, 2015	40.56	40.61	40.52	40.56	9,704	-0.02(-0.04%)
Dec 04, 2015	40.48	40.59	40.48	40.57	81,418	+0.02(+0.06%)
Dec 03, 2015	40.59	40.61	40.46	40.55	32,720	-0.06(-0.16%)
Dec 02, 2015	40.63	40.63	40.60	40.61	9,264	-0.02(-0.06%)
Dec 01, 2015	40.65	40.67	40.64	40.64	7,253	+0.08(+0.19%)
Nov 30, 2015	40.60	40.60	40.52	40.56	2,061	-0.03(-0.08%)
Nov 27, 2015	40.62	40.62	40.56	40.59	27,781	+0.06(+0.16%)
Nov 25, 2015		40.53	40.53	40.53	0	+0.02(+0.06%)
Nov 24, 2015	40.58	40.59	40.50	40.50	9,780	-0.02(-0.06%)
Nov 23, 2015	40.54	40.58	40.53	40.53	14,583	+0.03(+0.08%)
Nov 20, 2015	40.58	40.58	40.50	40.50	1,870	-0.06(-0.16%)
Nov 19, 2015	40.58	40.59	40.50	40.56	16,543	+0.02(+0.04%)
Nov 18, 2015	40.58	40.58	40.52	40.54	23,852	+0.00(+0.00%)
Nov 17, 2015	40.54	40.56	40.47	40.54	7,304	-0.03(-0.07%)
Nov 16, 2015	40.59	40.59	40.54	40.57	6,491	-0.01(-0.03%)
Nov 13, 2015	40.56	40.58	40.53	40.58	4,176	+0.04(+0.10%)
Nov 12, 2015	40.55	40.55	40.49	40.54	3,998	+0.03(+0.08%)
Nov 11, 2015	40.55	40.55	40.48	40.51	4,269	-0.01(-0.02%)
Nov 10, 2015	40.51	40.53	40.45	40.52	17,505	+0.03(+0.08%)
Nov 09, 2015	40.44	40.49	40.43	40.49	515,223	+0.00(+0.00%)
Nov 06, 2015	40.47	40.49	40.42	40.49	2,985	-0.05(-0.12%)
Nov 05, 2015	40.58	40.58	40.50	40.54	38,838	+0.02(+0.04%)
Nov 04, 2015	40.50	40.54	40.46	40.52	6,636	+0.02(+0.06%)
Nov 03, 2015	40.54	40.58	40.49	40.50	26,237	-0.01(-0.03%)
Nov 02, 2015	40.58	40.58	40.42	40.51	43,114	-0.01(-0.01%)
Oct 30, 2015	40.56	40.57	40.48	40.51	7,333	-0.03(-0.07%)
Oct 29, 2015	40.57	40.58	40.50	40.54	3,916	-0.07(-0.18%)
Oct 28, 2015	40.66	40.67	40.57	40.61	41,336	-0.08(-0.20%)
Oct 27, 2015	40.69	40.70	40.61	40.69	31,044	+0.02(+0.04%)
Oct 26, 2015	40.64	40.68	40.64	40.68	6,152	+0.10(+0.26%)
Oct 23, 2015	40.53	40.65	40.52	40.57	88,058	-0.07(-0.16%)
Oct 22, 2015	40.69	40.69	40.53	40.64	6,651	-0.03(-0.07%)
Oct 21, 2015	40.50	40.67	40.50	40.67	51,367	+0.06(+0.16%)
Oct 20, 2015	40.60	40.62	40.50	40.60	6,267	-0.02(-0.06%)
Oct 19, 2015	40.49	40.63	40.49	40.63	3,666	+0.14(+0.34%)
Oct 16, 2015	40.50	40.63	40.49	40.49	1,474	-0.03(-0.08%)
Oct 15, 2015	40.54	40.54	40.49	40.52	2,669	-0.15(-0.36%)
Oct 14, 2015	40.65	40.67	40.51	40.67	11,183	+0.10(+0.24%)
Oct 13, 2015	40.59	40.59	40.48	40.57	6,433	+0.01(+0.02%)
Oct 12, 2015	40.42	40.60	40.41	40.56	11,643	+0.09(+0.22%)
Oct 09, 2015	40.41	40.48	40.39	40.48	4,465	+0.09(+0.23%)
Oct 08, 2015	40.45	40.45	40.34	40.38	6,428	-0.11(-0.27%)
Oct 07, 2015	40.49	40.49	40.48	40.49	6,181	+0.02(+0.04%)
Oct 06, 2015	40.46	40.48	40.39	40.48	13,572	+0.02(+0.06%)
Oct 05, 2015	40.47	40.47	40.45	40.45	6,664	-0.01(-0.02%)
Oct 02, 2015	40.38	40.46	40.38	40.46	4,681	+0.08(+0.20%)
Oct 01, 2015	40.40	40.40	40.31	40.38	2,107	-0.02(-0.06%)
Sep 30, 2015	40.35	40.40	40.33	40.40	8,398	+0.10(+0.24%)
Sep 29, 2015	40.38	40.38	40.31	40.31	10,423	+0.02(+0.04%)
Sep 28, 2015	40.31	40.36	40.29	40.29	8,397	-0.05(-0.12%)
Sep 25, 2015	40.34	40.35	40.34	40.34	928	-0.01(-0.02%)
Sep 24, 2015	40.40	40.43	40.32	40.35	6,437	+0.04(+0.10%)
Sep 23, 2015	40.36	40.44	40.31	40.31	17,497	-0.06(-0.14%)
Sep 22, 2015	40.44	40.44	40.32	40.36	23,118	-0.00(-0.00%)
Sep 21, 2015	40.30	40.39	40.30	40.36	4,627	+0.00(+0.00%)
Sep 18, 2015	40.34	40.36	40.34	40.36	2,751	+0.09(+0.22%)
Sep 17, 2015	40.29	40.40	40.28	40.28	20,252	+0.00(+0.00%)
Sep 16, 2015	40.28	40.32	40.25	40.28	18,890	+0.02(+0.06%)
Sep 15, 2015	40.23	40.31	40.22	40.25	34,693	-0.06(-0.16%)
Sep 14, 2015	40.35	40.35	40.28	40.32	25,747	+0.06(+0.14%)
Sep 11, 2015	40.25	40.35	40.25	40.26	10,962	-0.02(-0.04%)
Sep 10, 2015	40.31	40.32	40.23	40.28	12,450	-0.06(-0.14%)
Sep 09, 2015	40.24	40.36	40.24	40.33	48,694	+0.09(+0.22%)
Sep 08, 2015	40.32	40.37	40.22	40.24	44,447	-0.19(-0.48%)
Sep 04, 2015		40.44	40.44	40.44	0	+0.08(+0.20%)
Sep 03, 2015	40.39	40.41	40.36	40.36	11,823	+0.01(+0.03%)
Sep 02, 2015	40.38	40.40	40.34	40.34	6,463	+0.01(+0.03%)
Sep 01, 2015	40.40	40.40	40.33	40.33	7,721	-0.04(-0.09%)
Aug 31, 2015	40.41	40.41	40.35	40.37	5,863	-0.01(-0.02%)
Aug 28, 2015	40.44	40.44	40.28	40.38	10,720	-0.04(-0.10%)
Aug 27, 2015	40.39	40.42	40.28	40.42	17,199	+0.10(+0.26%)
Aug 26, 2015	40.40	40.41	40.29	40.31	7,127	-0.06(-0.16%)
Aug 25, 2015	40.22	40.39	40.22	40.38	3,913	+0.00(+0.00%)
Aug 24, 2015		40.38	40.35	40.38	3,282	-0.01(-0.02%)
Aug 21, 2015	40.41	40.41	40.38	40.38	2,356	+0.03(+0.08%)
Aug 20, 2015	40.41	40.41	40.34	40.35	9,394	+0.05(+0.12%)
Aug 19, 2015	40.33	40.37	40.21	40.30	18,445	-0.05(-0.12%)
Aug 18, 2015	40.33	40.35	40.28	40.35	8,501	-0.02(-0.06%)
Aug 17, 2015	40.40	40.40	40.34	40.38	12,410	+0.02(+0.05%)
Aug 14, 2015	40.36	40.37	40.29	40.35	6,807	-0.00(-0.01%)
Aug 13, 2015	40.40	40.40	40.36	40.36	9,743	-0.02(-0.04%)
Aug 12, 2015	40.37	40.39	40.36	40.38	8,755	-0.04(-0.11%)
Aug 11, 2015	40.32	40.44	40.27	40.42	8,731	+0.18(+0.45%)
Aug 10, 2015	40.24	40.24	40.24	40.24	599	-0.06(-0.16%)
Aug 07, 2015	40.35	40.35	40.28	40.30	3,783	-0.01(-0.02%)
Aug 06, 2015	40.40	40.42	40.24	40.31	12,643	-0.07(-0.18%)
Aug 05, 2015	40.38	40.41	40.25	40.38	13,075	-0.02(-0.04%)
Aug 04, 2015	40.46	40.46	40.35	40.40	16,746	-0.09(-0.23%)
Aug 03, 2015	40.34	40.50	40.34	40.49	3,004	+0.03(+0.07%)
Jul 31, 2015	40.54	40.54	40.36	40.46	1,547	+0.05(+0.13%)
Jul 30, 2015	40.38	40.48	40.37	40.41	18,132	-0.02(-0.05%)
Jul 29, 2015	40.49	40.49	40.38	40.43	26,667	-0.06(-0.15%)
Jul 28, 2015	40.50	40.52	40.36	40.49	51,103	-0.01(-0.03%)
Jul 27, 2015	40.46	40.52	40.38	40.50	42,073	+0.03(+0.08%)
Jul 24, 2015	40.53	40.53	40.44	40.47	7,312	+0.01(+0.02%)
Jul 23, 2015	40.42	40.71	40.30	40.46	52,532	-0.02(-0.06%)
Jul 22, 2015	40.48	40.50	40.44	40.49	59,948	+0.02(+0.04%)
Jul 21, 2015	40.44	40.50	40.27	40.47	21,534	+0.02(+0.04%)
Jul 20, 2015	40.44	40.46	40.30	40.46	7,169	-0.02(-0.06%)
Jul 17, 2015	40.30	40.50	40.30	40.48	6,599	+0.02(+0.04%)
Jul 16, 2015	40.49	40.54	40.30	40.46	28,427	-0.06(-0.16%)
Jul 15, 2015	40.38	40.86	40.19	40.53	67,839	+0.33(+0.82%)
Jul 14, 2015	40.39	40.41	40.20	40.20	10,068	-0.18(-0.46%)
Jul 13, 2015	40.33	40.74	40.23	40.38	20,110	+0.07(+0.16%)
Jul 10, 2015	40.39	40.39	40.23	40.32	1,842	-0.13(-0.32%)
Jul 09, 2015	40.45	40.45	40.30	40.45	7,470	-0.02(-0.06%)
Jul 08, 2015	40.45	40.47	40.31	40.47	6,054	+0.01(+0.02%)
Jul 07, 2015	40.46	40.46	40.46	40.46	1,291	+0.09(+0.22%)
Jul 06, 2015	40.41	40.41	40.29	40.38	2,283	+0.05(+0.11%)
Jul 02, 2015		40.33	40.33	40.33	0	+0.01(+0.03%)

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.