Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	40.81	40.88	40.81	40.88	2,407	+0.02(+0.06%)
Mar 30, 2016	40.83	40.88	40.80	40.86	6,279	-0.06(-0.14%)
Mar 29, 2016	40.83	40.92	40.81	40.92	2,478	+0.08(+0.20%)
Mar 28, 2016	40.71	40.85	40.71	40.83	8,568	+0.09(+0.23%)
Mar 24, 2016	40.88	40.74	40.74	40.74	3,368	-0.14(-0.35%)
Mar 23, 2016	40.83	40.89	40.78	40.88	6,144	+0.11(+0.28%)
Mar 22, 2016	40.86	40.86	40.74	40.77	3,220	-0.01(-0.03%)
Mar 21, 2016	40.84	40.84	40.73	40.78	12,801	-0.07(-0.18%)
Mar 18, 2016	40.84	40.86	40.77	40.85	16,206	-0.02(-0.06%)
Mar 17, 2016	40.88	40.91	40.82	40.88	7,748	+0.09(+0.21%)
Mar 16, 2016	40.72	40.79	40.66	40.79	8,626	-0.00(-0.00%)
Mar 15, 2016	40.82	40.86	40.72	40.79	5,414	-0.02(-0.04%)
Mar 14, 2016	41.10	41.18	40.77	40.81	77,224	-0.01(-0.03%)
Mar 11, 2016	40.78	40.82	40.76	40.82	15,813	+0.07(+0.16%)
Mar 10, 2016	40.74	40.77	40.71	40.76	3,135	+0.05(+0.11%)
Mar 09, 2016	40.89	40.89	40.65	40.71	11,792	-0.08(-0.18%)
Mar 08, 2016	40.85	40.85	40.76	40.78	7,313	+0.00(+0.01%)
Mar 07, 2016	40.73	40.79	40.69	40.78	7,358	+0.03(+0.08%)
Mar 04, 2016	40.66	40.75	40.64	40.75	9,829	-0.04(-0.10%)
Mar 03, 2016	40.70	40.79	40.70	40.79	2,972	+0.11(+0.28%)
Mar 02, 2016	40.73	40.73	40.68	40.68	3,025	+0.17(+0.41%)
Mar 01, 2016	40.65	40.65	40.51	40.51	17,597	-0.19(-0.47%)
Feb 29, 2016	40.64	40.70	40.58	40.70	1,490	+0.06(+0.16%)
Feb 26, 2016	40.70	40.70	40.53	40.64	6,000	-0.08(-0.20%)
Feb 25, 2016	40.63	40.76	40.62	40.72	4,659	+0.04(+0.11%)
Feb 24, 2016	40.69	40.72	40.55	40.67	7,618	-0.04(-0.11%)
Feb 23, 2016	40.61	40.76	40.60	40.72	27,818	+0.05(+0.11%)
Feb 22, 2016	40.63	40.70	40.63	40.67	10,897	-0.04(-0.10%)
Feb 19, 2016	40.58	40.74	40.58	40.71	13,653	-0.13(-0.31%)
Feb 18, 2016	40.66	40.85	40.65	40.84	17,120	+0.28(+0.68%)
Feb 17, 2016	40.54	40.60	40.49	40.56	4,800	-0.04(-0.09%)
Feb 16, 2016	40.53	40.60	40.48	40.60	9,713	+0.15(+0.37%)
Feb 12, 2016	40.44	40.45	40.45	40.45	11,533	-0.10(-0.25%)
Feb 11, 2016	40.56	40.61	40.49	40.55	12,529	-0.01(-0.03%)
Feb 10, 2016	40.53	40.58	40.53	40.57	2,275	+0.01(+0.01%)
Feb 09, 2016	40.55	40.59	40.46	40.56	42,455	-0.15(-0.37%)
Feb 08, 2016	40.58	40.71	40.58	40.71	12,791	+0.22(+0.53%)
Feb 05, 2016	40.42	40.50	40.37	40.50	1,608	+0.09(+0.22%)
Feb 04, 2016	40.60	40.60	40.32	40.41	12,498	+0.06(+0.14%)
Feb 03, 2016	40.38	40.45	40.35	40.35	3,183	-0.06(-0.15%)
Feb 02, 2016	40.39	40.41	40.38	40.41	2,788	+0.16(+0.39%)
Feb 01, 2016	40.20	40.70	40.19	40.26	115,594	+0.07(+0.18%)
Jan 29, 2016	40.16	40.30	40.16	40.19	9,213	-0.09(-0.22%)
Jan 28, 2016	40.17	40.29	40.12	40.27	6,734	+0.01(+0.02%)
Jan 27, 2016	40.20	40.26	40.12	40.26	1,483	+0.02(+0.04%)
Jan 26, 2016	40.23	40.25	40.20	40.25	1,822	-0.03(-0.06%)
Jan 25, 2016	40.21	40.27	40.20	40.27	12,223	+0.06(+0.16%)
Jan 22, 2016	40.16	40.21	40.03	40.21	7,416	+0.00(+0.00%)
Jan 21, 2016	40.23	40.25	40.17	40.21	2,408	-0.21(-0.52%)
Jan 20, 2016	40.28	40.45	40.19	40.42	4,902	+0.16(+0.40%)
Jan 19, 2016	40.24	40.39	40.16	40.26	51,393	+0.12(+0.29%)
Jan 15, 2016	40.18	40.14	40.14	40.14	7,666	-0.02(-0.06%)
Jan 14, 2016	40.16	40.17	40.14	40.16	6,866	-0.07(-0.18%)
Jan 13, 2016	40.11	40.24	40.11	40.24	5,200	+0.05(+0.12%)
Jan 12, 2016	40.24	40.24	40.13	40.19	1,373	-0.23(-0.56%)
Jan 11, 2016	40.24	40.43	40.08	40.41	3,783	+0.04(+0.10%)
Jan 08, 2016	40.15	40.48	40.15	40.37	23,754	+0.13(+0.33%)
Jan 07, 2016	40.37	40.37	40.11	40.24	19,546	-0.02(-0.04%)
Jan 06, 2016	40.27	40.28	40.20	40.26	4,654	+0.11(+0.28%)
Jan 05, 2016	40.13	40.15	40.13	40.15	1,068	+0.06(+0.14%)
Jan 04, 2016	40.29	40.29	40.09	40.09	2,043	-0.03(-0.08%)
Dec 31, 2015	40.12	40.12	40.12	40.12	502	+0.05(+0.14%)
Dec 30, 2015	39.99	40.10	39.99	40.07	2,013	+0.08(+0.20%)
Dec 29, 2015	40.04	40.15	39.99	39.99	3,622	-0.10(-0.26%)
Dec 28, 2015	40.06	40.10	40.06	40.09	3,115	+0.10(+0.26%)
Dec 24, 2015	40.05	39.99	39.99	39.99	2,388	-0.15(-0.38%)
Dec 23, 2015	40.14	40.14	40.14	40.14	604	+0.12(+0.29%)
Dec 22, 2015	40.02	40.14	39.96	40.02	4,175	-0.06(-0.16%)
Dec 21, 2015	40.09	40.09	40.09	40.09	405	-0.11(-0.28%)
Dec 18, 2015	40.18	40.20	39.92	40.20	4,551	+0.06(+0.14%)
Dec 17, 2015	40.16	40.17	39.91	40.14	6,639	+0.07(+0.18%)
Dec 16, 2015	40.05	40.10	40.02	40.07	2,706	-0.01(-0.02%)
Dec 15, 2015	40.08	40.08	40.08	40.08	433	+0.09(+0.22%)
Dec 14, 2015	40.09	40.13	39.90	39.99	2,304	-0.06(-0.14%)
Dec 11, 2015	40.01	40.09	40.01	40.05	4,890	+0.09(+0.22%)
Dec 10, 2015	39.97	39.97	39.96	39.96	482	-0.08(-0.20%)
Dec 09, 2015	39.99	40.04	39.99	40.04	945	+0.02(+0.04%)
Dec 08, 2015	40.00	40.02	40.00	40.02	555	-0.02(-0.06%)
Dec 07, 2015	40.03	40.08	40.01	40.05	3,930	+0.02(+0.04%)
Dec 04, 2015	39.97	40.03	39.96	40.03	2,877	+0.23(+0.58%)
Dec 03, 2015	39.82	39.85	39.80	39.80	5,928	-0.16(-0.40%)
Dec 02, 2015	39.97	39.97	39.96	39.96	1,026	-0.02(-0.05%)
Dec 01, 2015	39.96	40.01	39.96	39.98	2,919	+0.04(+0.09%)
Nov 30, 2015	40.47	40.47	39.92	39.94	9,506	+0.17(+0.42%)
Nov 27, 2015	39.94	39.94	39.78	39.78	3,870	-0.06(-0.16%)
Nov 25, 2015	39.90	39.84	39.84	39.84	6,048	-0.08(-0.19%)
Nov 24, 2015	39.94	39.94	39.85	39.92	802	-0.04(-0.11%)
Nov 23, 2015	39.94	39.96	39.80	39.96	1,386	-0.05(-0.12%)
Nov 20, 2015	39.89	40.03	39.89	40.01	1,014	+0.09(+0.21%)
Nov 19, 2015	39.92	39.94	39.79	39.92	1,230	+0.17(+0.44%)
Nov 18, 2015	39.87	39.87	39.75	39.75	1,459	-0.15(-0.38%)
Nov 17, 2015	39.86	39.90	39.86	39.90	3,451	+0.00(+0.00%)
Nov 16, 2015	39.95	39.95	39.88	39.90	2,527	+0.03(+0.08%)
Nov 13, 2015	39.81	39.87	39.81	39.87	1,740	+0.07(+0.18%)
Nov 12, 2015	39.76	39.95	39.76	39.80	7,522	+0.02(+0.04%)
Nov 11, 2015	39.78	39.92	39.78	39.78	2,008	-0.09(-0.22%)
Nov 10, 2015	39.76	39.87	39.76	39.87	2,290	+0.05(+0.12%)
Nov 09, 2015	39.76	39.83	39.76	39.82	1,869	+0.13(+0.34%)
Nov 06, 2015	39.70	39.79	39.68	39.68	2,926	-0.06(-0.16%)
Nov 05, 2015	39.77	39.78	39.75	39.75	1,207	-0.00(-0.00%)
Nov 04, 2015	39.86	39.87	39.72	39.75	10,417	-0.02(-0.06%)
Nov 03, 2015	39.88	39.91	39.68	39.77	10,340	-0.05(-0.13%)
Nov 02, 2015	39.83	39.83	39.78	39.82	3,254	-0.02(-0.05%)
Oct 30, 2015	39.85	39.85	39.84	39.84	1,961	+0.05(+0.12%)
Oct 29, 2015	39.74	39.79	39.74	39.79	2,200	+0.07(+0.17%)
Oct 28, 2015	39.80	39.80	39.73	39.73	1,227	-0.17(-0.43%)
Oct 27, 2015	39.87	39.91	39.86	39.90	1,701	+0.02(+0.06%)
Oct 26, 2015	39.85	39.87	39.83	39.87	1,249	+0.14(+0.34%)
Oct 23, 2015	39.76	39.80	39.73	39.74	3,694	-0.02(-0.04%)
Oct 22, 2015	39.85	39.85	39.58	39.76	10,220	-0.20(-0.50%)
Oct 21, 2015	40.02	40.02	39.95	39.95	1,508	+0.20(+0.49%)
Oct 20, 2015	39.77	39.77	39.62	39.76	7,780	+0.01(+0.02%)
Oct 19, 2015	39.94	39.94	39.75	39.75	1,114	-0.07(-0.18%)
Oct 16, 2015	39.75	39.82	39.75	39.82	1,623	+0.06(+0.16%)
Oct 15, 2015	39.69	39.76	39.69	39.76	1,498	-0.15(-0.38%)
Oct 14, 2015	39.91	39.91	39.91	39.91	745	-0.02(-0.06%)
Oct 13, 2015	39.91	39.93	39.91	39.93	2,603	+0.02(+0.06%)
Oct 12, 2015	39.91	39.91	39.91	39.91	248	+0.12(+0.30%)
Oct 09, 2015	39.83	39.83	39.79	39.79	2,113	-0.04(-0.10%)
Oct 08, 2015	39.83	39.84	39.80	39.83	1,807	+0.05(+0.12%)
Oct 07, 2015	39.80	39.80	39.78	39.78	571	-0.04(-0.11%)
Oct 06, 2015	39.82	39.82	39.82	39.82	428	+0.14(+0.35%)
Oct 05, 2015	39.69	39.69	39.69	39.69	298	+0.01(+0.02%)
Oct 02, 2015	39.82	39.82	39.68	39.68	1,186	+0.04(+0.10%)
Oct 01, 2015	39.69	39.69	39.63	39.64	2,911	-0.06(-0.16%)
Sep 30, 2015	39.60	39.70	39.60	39.70	1,331	+0.12(+0.30%)
Sep 29, 2015	39.69	39.69	39.58	39.58	8,562	-0.10(-0.26%)
Sep 28, 2015	39.70	39.70	39.68	39.69	5,419	+0.06(+0.14%)
Sep 25, 2015	39.54	39.64	39.53	39.63	5,647	-0.04(-0.10%)
Sep 24, 2015	39.65	39.67	39.62	39.67	38,756	+0.05(+0.12%)
Sep 23, 2015	39.62	39.71	39.62	39.62	54,706	+0.04(+0.09%)
Sep 22, 2015	39.65	39.67	39.59	39.59	5,294	-0.05(-0.12%)
Sep 21, 2015	39.57	39.63	39.57	39.63	3,935	-0.06(-0.16%)
Sep 18, 2015	39.67	39.70	39.67	39.70	2,606	-0.04(-0.10%)
Sep 17, 2015	39.73	39.74	39.73	39.74	1,112	+0.09(+0.24%)
Sep 11, 2015	39.65	39.64	39.64	39.64	176	+0.02(+0.06%)
Sep 10, 2015	39.62	39.62	39.62	39.62	177	-0.05(-0.12%)
Sep 09, 2015	39.64	39.66	39.64	39.66	377	+0.01(+0.02%)
Sep 04, 2015	39.66	39.66	39.66	39.66	507	-0.01(-0.03%)
Sep 03, 2015	39.67	39.67	39.67	39.67	157	+0.00(+0.01%)
Sep 02, 2015	39.59	39.70	39.59	39.66	2,766	-0.02(-0.06%)
Sep 01, 2015	39.93	39.93	39.59	39.69	1,159	+0.09(+0.22%)
Aug 31, 2015	39.45	39.60	39.45	39.60	2,329	+0.34(+0.86%)
Aug 28, 2015	39.14	39.39	39.14	39.26	5,026	-0.16(-0.40%)
Aug 27, 2015	39.63	39.63	39.42	39.42	694	-0.05(-0.12%)
Aug 26, 2015	39.83	39.83	39.47	39.47	309	+0.03(+0.08%)
Aug 25, 2015	39.25	39.44	39.25	39.44	3,475	-0.32(-0.81%)
Aug 24, 2015	39.85	40.30	39.69	39.76	1,790	+0.06(+0.14%)
Aug 21, 2015	39.74	39.74	39.70	39.70	1,094	+0.05(+0.12%)
Aug 20, 2015	39.66	39.66	39.63	39.66	11,953	+0.01(+0.02%)
Aug 19, 2015	39.65	39.65	39.65	39.65	254	-0.02(-0.05%)
Aug 18, 2015	39.70	39.70	39.67	39.67	636	+0.02(+0.06%)
Aug 13, 2015	39.67	39.64	39.64	39.64	43	-0.11(-0.28%)
Aug 12, 2015	39.75	39.75	39.75	39.75	224	+0.18(+0.46%)
Aug 10, 2015	39.57	39.57	39.57	39.57	509	-0.07(-0.18%)
Aug 05, 2015	39.64	39.64	39.64	39.64	43	+0.05(+0.12%)
Jul 29, 2015	39.60	39.60	39.60	39.60	31	+0.05(+0.12%)
Jul 27, 2015	39.57	39.55	39.55	39.55	90	-0.19(-0.47%)
Jul 21, 2015	39.72	39.74	39.74	39.74	1,527	+0.08(+0.19%)
Jul 20, 2015	39.66	39.66	39.66	39.66	640	+0.07(+0.17%)
Jul 16, 2015	39.59	39.59	39.59	39.59	278	-0.02(-0.04%)
Jul 15, 2015	39.61	39.61	39.61	39.61	883	+0.01(+0.02%)
Jul 14, 2015	39.64	39.64	39.60	39.60	768	-0.02(-0.06%)
Jul 09, 2015	39.56	39.62	39.62	39.62	2,041	-0.01(-0.02%)
Jul 08, 2015	39.63	39.63	39.63	39.63	399	+0.03(+0.08%)
Jul 07, 2015	39.60	39.60	39.60	39.60	153	+0.01(+0.04%)
Jul 06, 2015	39.58	39.58	39.58	39.58	495	+0.05(+0.12%)
Jul 02, 2015	39.53	39.53	39.53	39.53	1,786	-0.03(-0.09%)
Jun 29, 2015	39.57	39.57	39.57	39.57	382	+0.03(+0.07%)
Jun 26, 2015	39.54	39.54	39.54	39.54	514	-0.02(-0.04%)
Jun 25, 2015	39.56	39.56	39.56	39.56	446	-0.10(-0.26%)
Jun 19, 2015	39.67	39.66	39.66	39.66	154	+0.06(+0.16%)
Jun 18, 2015	39.59	39.60	39.59	39.60	3,320	+0.07(+0.18%)
Jun 16, 2015	39.53	39.53	39.53	39.53	127	-0.09(-0.23%)
Jun 15, 2015	39.62	39.62	39.62	39.62	321	-0.04(-0.11%)
Jun 11, 2015	39.64	39.66	39.66	39.66	238	+0.04(+0.10%)
Jun 10, 2015	39.84	39.84	39.62	39.62	1,173	+0.01(+0.02%)
Jun 09, 2015	39.61	39.61	39.60	39.61	1,315	-0.01(-0.02%)
Jun 05, 2015	39.61	39.62	39.62	39.62	2,296	+0.01(+0.02%)
Jun 03, 2015	39.61	39.61	39.61	39.61	255	-0.03(-0.08%)
Jun 02, 2015	39.62	39.64	39.62	39.64	445	-0.05(-0.12%)
May 28, 2015	39.67	39.69	39.69	39.69	1,658	+0.07(+0.16%)
May 27, 2015	40.17	40.17	39.59	39.63	1,746	-0.10(-0.24%)
May 26, 2015	39.73	39.73	39.72	39.72	273	+0.07(+0.18%)
May 22, 2015	39.66	39.65	39.65	39.65	893	-0.10(-0.26%)
May 20, 2015	39.70	39.75	39.75	39.75	4,211	+0.12(+0.30%)
May 19, 2015	39.64	39.68	39.63	39.63	8,656	-0.05(-0.13%)
May 18, 2015	39.68	39.68	39.68	39.68	324	-0.08(-0.20%)
May 15, 2015	39.72	39.76	39.72	39.76	11,373	-0.02(-0.06%)
May 13, 2015	39.79	39.79	39.79	39.79	255	+0.00(+0.00%)
May 12, 2015	39.85	39.86	39.79	39.79	26,319	+0.02(+0.04%)
May 11, 2015	39.78	39.79	39.75	39.77	2,674	-0.12(-0.29%)
May 08, 2015	39.93	39.93	39.89	39.89	519	+0.01(+0.02%)
May 07, 2015	39.86	39.88	39.84	39.88	648	+0.20(+0.50%)
May 05, 2015	39.72	39.68	39.68	39.68	14	+0.04(+0.09%)
May 01, 2015	39.64	39.64	39.64	39.64	1	+0.05(+0.12%)
Apr 30, 2015	39.54	39.60	39.54	39.60	1,148	+0.03(+0.08%)
Apr 29, 2015	39.57	39.57	39.57	39.57	638	+0.14(+0.36%)
Apr 28, 2015	39.53	39.57	39.43	39.43	20,194	-0.19(-0.47%)
Apr 23, 2015	39.56	39.61	39.61	39.61	3	+0.12(+0.30%)
Apr 22, 2015	39.53	39.53	39.50	39.50	2,807	-0.16(-0.42%)
Apr 21, 2015	39.66	39.67	39.65	39.66	1,148	+0.00(+0.00%)
Apr 20, 2015	39.66	39.66	39.66	39.66	957	+0.04(+0.10%)
Apr 17, 2015	39.62	39.62	39.62	39.62	255	-0.04(-0.10%)
Apr 16, 2015	39.66	39.66	39.66	39.66	361	-0.13(-0.33%)
Apr 14, 2015	39.73	39.79	39.79	39.79	510	-0.02(-0.06%)
Apr 10, 2015	39.84	39.82	39.82	39.82	382	+0.16(+0.41%)
Apr 09, 2015	39.72	39.72	39.65	39.65	743	-0.15(-0.37%)
Apr 08, 2015	39.77	39.86	39.77	39.80	2,104	-0.08(-0.20%)
Apr 06, 2015	39.87	39.88	39.88	39.88	126	+0.24(+0.59%)

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.