Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2016		40.67	40.67	40.67	0	-0.06(-0.14%)
Jan 29, 2016	40.73	40.76	40.65	40.73	3,729	+0.00(+0.01%)
Jan 28, 2016	40.60	40.79	40.59	40.73	114,599	+0.10(+0.24%)
Jan 27, 2016	40.60	40.63	40.56	40.63	7,388	+0.01(+0.02%)
Jan 26, 2016	40.60	40.65	40.55	40.62	14,676	+0.05(+0.12%)
Jan 25, 2016	40.56	40.61	40.54	40.57	4,345	-0.03(-0.08%)
Jan 22, 2016	40.57	40.61	40.52	40.60	34,132	+0.06(+0.14%)
Jan 21, 2016	40.59	40.62	40.55	40.55	12,326	-0.06(-0.16%)
Jan 20, 2016	40.57	40.63	40.54	40.61	63,562	+0.04(+0.10%)
Jan 19, 2016	40.62	40.63	40.55	40.57	16,843	-0.07(-0.18%)
Jan 15, 2016		40.65	40.65	40.65	0	-0.05(-0.12%)
Jan 14, 2016	40.60	40.69	40.60	40.69	4,378	+0.04(+0.11%)
Jan 13, 2016	40.57	40.69	40.56	40.65	10,598	-0.01(-0.03%)
Jan 12, 2016	40.68	40.68	40.59	40.66	29,755	-0.02(-0.06%)
Jan 11, 2016	40.67	40.69	40.59	40.69	471,418	+0.07(+0.18%)
Jan 08, 2016	40.66	40.73	40.60	40.61	44,125	-0.07(-0.18%)
Jan 07, 2016	40.63	40.77	40.62	40.69	44,014	+0.06(+0.14%)
Jan 06, 2016	40.73	40.78	40.63	40.63	24,110	+0.06(+0.14%)
Jan 05, 2016	40.58	40.72	40.57	40.57	35,454	-0.08(-0.20%)
Jan 04, 2016	40.65	40.68	40.56	40.65	52,991	-0.03(-0.08%)
Dec 31, 2015		40.69	40.69	40.69	0	+0.06(+0.16%)
Dec 30, 2015	40.63	40.69	40.47	40.62	27,230	-0.03(-0.08%)
Dec 29, 2015	40.61	40.66	40.61	40.65	26,193	+0.00(+0.00%)
Dec 28, 2015	40.65	40.66	40.61	40.65	10,547	-0.02(-0.06%)
Dec 24, 2015		40.68	40.68	40.68	0	+0.06(+0.15%)
Dec 23, 2015	40.66	40.69	40.52	40.62	50,562	-0.06(-0.14%)
Dec 22, 2015	40.66	40.68	40.51	40.67	75,142	+0.02(+0.06%)
Dec 21, 2015	40.62	40.65	40.53	40.65	26,374	+0.04(+0.10%)
Dec 18, 2015	40.60	40.61	40.52	40.61	10,251	+0.02(+0.06%)
Dec 17, 2015	40.58	40.59	40.49	40.58	42,220	+0.15(+0.36%)
Dec 16, 2015	40.49	40.61	40.44	40.44	26,624	-0.16(-0.40%)
Dec 15, 2015	40.52	40.62	40.52	40.60	6,471	-0.00(-0.01%)
Dec 14, 2015	40.66	40.66	40.53	40.60	4,071	-0.08(-0.19%)
Dec 11, 2015	40.68	40.70	40.68	40.68	2,712	-0.02(-0.04%)
Dec 10, 2015	40.72	40.72	40.63	40.70	7,319	+0.06(+0.14%)
Dec 09, 2015	40.69	40.71	40.60	40.64	10,544	+0.02(+0.06%)
Dec 08, 2015	40.72	40.72	40.62	40.62	7,849	-0.06(-0.16%)
Dec 07, 2015	40.68	40.73	40.64	40.68	9,675	-0.02(-0.04%)
Dec 04, 2015	40.60	40.71	40.60	40.70	81,172	+0.02(+0.06%)
Dec 03, 2015	40.71	40.73	40.58	40.67	32,621	-0.06(-0.16%)
Dec 02, 2015	40.75	40.75	40.72	40.74	9,236	-0.02(-0.06%)
Dec 01, 2015	40.78	40.79	40.76	40.76	7,232	+0.08(+0.19%)
Nov 30, 2015	40.72	40.72	40.64	40.68	2,055	-0.03(-0.08%)
Nov 27, 2015	40.74	40.74	40.68	40.72	27,697	+0.06(+0.16%)
Nov 25, 2015		40.65	40.65	40.65	0	+0.02(+0.06%)
Nov 24, 2015	40.71	40.72	40.63	40.63	9,751	-0.02(-0.06%)
Nov 23, 2015	40.67	40.70	40.65	40.65	14,539	+0.03(+0.08%)
Nov 20, 2015	40.70	40.70	40.62	40.62	1,864	-0.06(-0.16%)
Nov 19, 2015	40.70	40.71	40.63	40.68	16,494	+0.02(+0.04%)
Nov 18, 2015	40.70	40.70	40.64	40.67	23,780	+0.00(+0.00%)
Nov 17, 2015	40.67	40.68	40.59	40.67	7,282	-0.03(-0.07%)
Nov 16, 2015	40.72	40.72	40.66	40.70	6,471	-0.01(-0.03%)
Nov 13, 2015	40.68	40.71	40.65	40.71	4,163	+0.04(+0.10%)
Nov 12, 2015	40.67	40.67	40.61	40.67	3,986	+0.03(+0.08%)
Nov 11, 2015	40.67	40.67	40.60	40.63	4,256	-0.01(-0.02%)
Nov 10, 2015	40.63	40.65	40.57	40.64	17,452	+0.03(+0.08%)
Nov 09, 2015	40.56	40.61	40.55	40.61	513,669	+0.00(+0.00%)
Nov 06, 2015	40.59	40.61	40.54	40.61	2,976	-0.05(-0.12%)
Nov 05, 2015	40.70	40.70	40.63	40.66	38,721	+0.02(+0.04%)
Nov 04, 2015	40.63	40.66	40.59	40.64	6,616	+0.02(+0.06%)
Nov 03, 2015	40.66	40.70	40.61	40.62	26,158	-0.01(-0.03%)
Nov 02, 2015	40.70	40.70	40.54	40.63	42,984	-0.01(-0.01%)
Oct 30, 2015	40.69	40.70	40.61	40.64	7,311	-0.03(-0.07%)
Oct 29, 2015	40.70	40.70	40.62	40.66	3,905	-0.07(-0.18%)
Oct 28, 2015	40.78	40.79	40.70	40.74	41,211	-0.08(-0.20%)
Oct 27, 2015	40.82	40.82	40.74	40.82	30,950	+0.02(+0.04%)
Oct 26, 2015	40.77	40.80	40.76	40.80	6,134	+0.10(+0.26%)
Oct 23, 2015	40.65	40.78	40.65	40.70	87,792	-0.07(-0.16%)
Oct 22, 2015	40.82	40.82	40.65	40.76	6,631	-0.03(-0.07%)
Oct 21, 2015	40.62	40.79	40.62	40.79	51,212	+0.06(+0.16%)
Oct 20, 2015	40.72	40.74	40.62	40.73	6,248	-0.02(-0.06%)
Oct 19, 2015	40.61	40.75	40.61	40.75	3,655	+0.14(+0.34%)
Oct 16, 2015	40.62	40.75	40.61	40.61	1,470	-0.03(-0.08%)
Oct 15, 2015	40.67	40.67	40.61	40.65	2,661	-0.15(-0.36%)
Oct 14, 2015	40.78	40.79	40.63	40.79	11,149	+0.10(+0.24%)
Oct 13, 2015	40.71	40.71	40.60	40.69	6,414	+0.01(+0.02%)
Oct 12, 2015	40.54	40.72	40.53	40.69	11,608	+0.09(+0.22%)
Oct 09, 2015	40.53	40.60	40.51	40.60	4,451	+0.09(+0.23%)
Oct 08, 2015	40.57	40.57	40.46	40.51	6,409	-0.11(-0.27%)
Oct 07, 2015	40.61	40.61	40.61	40.61	6,162	+0.02(+0.04%)
Oct 06, 2015	40.58	40.61	40.52	40.60	13,531	+0.02(+0.06%)
Oct 05, 2015	40.59	40.59	40.57	40.57	6,644	-0.01(-0.02%)
Oct 02, 2015	40.50	40.58	40.50	40.58	4,667	+0.08(+0.20%)
Oct 01, 2015	40.53	40.53	40.44	40.50	2,101	-0.02(-0.06%)
Sep 30, 2015	40.47	40.53	40.45	40.53	8,372	+0.10(+0.24%)
Sep 29, 2015	40.50	40.50	40.43	40.43	10,392	+0.02(+0.04%)
Sep 28, 2015	40.44	40.48	40.41	40.41	8,371	-0.05(-0.12%)
Sep 25, 2015	40.46	40.47	40.46	40.46	925	-0.01(-0.02%)
Sep 24, 2015	40.53	40.55	40.44	40.47	6,418	+0.04(+0.10%)
Sep 23, 2015	40.49	40.57	40.43	40.43	17,444	-0.06(-0.14%)
Sep 22, 2015	40.56	40.56	40.45	40.49	23,048	-0.00(-0.00%)
Sep 21, 2015	40.42	40.52	40.42	40.49	4,613	+0.00(+0.00%)
Sep 18, 2015	40.46	40.49	40.46	40.49	2,742	+0.09(+0.22%)
Sep 17, 2015	40.41	40.53	40.40	40.40	20,191	+0.00(+0.00%)
Sep 16, 2015	40.40	40.44	40.38	40.40	18,833	+0.02(+0.06%)
Sep 15, 2015	40.35	40.43	40.34	40.37	34,589	-0.06(-0.16%)
Sep 14, 2015	40.47	40.47	40.41	40.44	25,669	+0.06(+0.14%)
Sep 11, 2015	40.37	40.47	40.37	40.38	10,929	-0.02(-0.04%)
Sep 10, 2015	40.43	40.44	40.35	40.40	12,412	-0.06(-0.14%)
Sep 09, 2015	40.36	40.48	40.36	40.45	48,547	+0.09(+0.22%)
Sep 08, 2015	40.45	40.50	40.34	40.37	44,313	-0.19(-0.48%)
Sep 04, 2015		40.56	40.56	40.56	0	+0.08(+0.20%)
Sep 03, 2015	40.51	40.53	40.48	40.48	11,787	+0.01(+0.03%)
Sep 02, 2015	40.50	40.52	40.47	40.47	6,444	+0.01(+0.03%)
Sep 01, 2015	40.52	40.53	40.45	40.45	7,697	-0.04(-0.09%)
Aug 31, 2015	40.53	40.54	40.47	40.49	5,846	-0.01(-0.02%)
Aug 28, 2015	40.56	40.56	40.40	40.50	10,688	-0.04(-0.10%)
Aug 27, 2015	40.51	40.54	40.40	40.54	17,147	+0.10(+0.26%)
Aug 26, 2015	40.52	40.54	40.41	40.43	7,106	-0.06(-0.16%)
Aug 25, 2015	40.34	40.52	40.34	40.50	3,901	+0.00(+0.00%)
Aug 24, 2015		40.51	40.47	40.50	3,272	-0.01(-0.02%)
Aug 21, 2015	40.53	40.53	40.51	40.51	2,349	+0.03(+0.08%)
Aug 20, 2015	40.53	40.53	40.46	40.47	9,366	+0.05(+0.12%)
Aug 19, 2015	40.45	40.49	40.33	40.42	18,389	-0.05(-0.12%)
Aug 18, 2015	40.46	40.47	40.40	40.47	8,475	-0.02(-0.06%)
Aug 17, 2015	40.52	40.52	40.46	40.50	12,373	+0.02(+0.05%)
Aug 14, 2015	40.48	40.49	40.41	40.48	6,786	-0.00(-0.01%)
Aug 13, 2015	40.52	40.52	40.48	40.48	9,714	-0.02(-0.04%)
Aug 12, 2015	40.49	40.51	40.48	40.50	8,728	-0.04(-0.11%)
Aug 11, 2015	40.44	40.56	40.39	40.54	8,705	+0.18(+0.45%)
Aug 10, 2015	40.36	40.36	40.36	40.36	597	-0.06(-0.16%)
Aug 07, 2015	40.47	40.47	40.40	40.42	3,772	-0.01(-0.02%)
Aug 06, 2015	40.52	40.55	40.36	40.43	12,605	-0.07(-0.18%)
Aug 05, 2015	40.50	40.53	40.37	40.51	13,035	-0.02(-0.04%)
Aug 04, 2015	40.59	40.59	40.47	40.52	16,696	-0.09(-0.23%)
Aug 03, 2015	40.46	40.62	40.46	40.61	2,995	+0.03(+0.07%)
Jul 31, 2015	40.67	40.67	40.48	40.59	1,542	+0.05(+0.13%)
Jul 30, 2015	40.51	40.61	40.49	40.53	18,078	-0.02(-0.05%)
Jul 29, 2015	40.61	40.61	40.51	40.55	26,587	-0.06(-0.15%)
Jul 28, 2015	40.63	40.64	40.48	40.61	50,949	-0.01(-0.03%)
Jul 27, 2015	40.59	40.64	40.50	40.63	41,946	+0.03(+0.08%)
Jul 24, 2015	40.65	40.65	40.56	40.59	7,290	+0.01(+0.02%)
Jul 23, 2015	40.55	40.84	40.42	40.59	52,373	-0.02(-0.06%)
Jul 22, 2015	40.60	40.62	40.56	40.61	59,768	+0.02(+0.04%)
Jul 21, 2015	40.56	40.62	40.39	40.59	21,469	+0.02(+0.04%)
Jul 20, 2015	40.56	40.59	40.42	40.58	7,148	-0.02(-0.06%)
Jul 17, 2015	40.43	40.63	40.43	40.60	6,579	+0.02(+0.04%)
Jul 16, 2015	40.62	40.67	40.42	40.59	28,341	-0.06(-0.16%)
Jul 15, 2015	40.50	40.99	40.31	40.65	67,635	+0.33(+0.82%)
Jul 14, 2015	40.51	40.53	40.32	40.32	10,038	-0.18(-0.46%)
Jul 13, 2015	40.46	40.86	40.35	40.51	20,050	+0.07(+0.16%)
Jul 10, 2015	40.51	40.51	40.35	40.44	1,837	-0.13(-0.32%)
Jul 09, 2015	40.57	40.57	40.42	40.57	7,448	-0.02(-0.06%)
Jul 08, 2015	40.57	40.59	40.43	40.59	6,036	+0.01(+0.02%)
Jul 07, 2015	40.58	40.59	40.58	40.59	1,287	+0.09(+0.22%)
Jul 06, 2015	40.53	40.53	40.41	40.50	2,276	+0.05(+0.11%)
Jul 02, 2015		40.45	40.45	40.45	0	+0.01(+0.03%)
Jul 01, 2015	40.43	40.46	40.43	40.44	4,161	-0.08(-0.21%)
Jun 30, 2015	40.52	40.54	40.48	40.52	9,759	+0.11(+0.27%)
Jun 29, 2015	40.49	40.51	40.40	40.41	10,391	-0.09(-0.23%)
Jun 26, 2015	40.34	40.51	40.34	40.51	15,085	-0.02(-0.06%)
Jun 25, 2015	40.49	40.53	40.44	40.53	16,703	+0.00(+0.00%)
Jun 24, 2015	40.45	40.53	40.42	40.53	12,871	-0.01(-0.02%)
Jun 23, 2015	40.53	40.54	40.39	40.54	9,179	-0.04(-0.10%)
Jun 22, 2015	40.58	40.59	40.51	40.58	13,572	-0.05(-0.12%)
Jun 19, 2015	40.52	40.63	40.52	40.63	6,031	+0.06(+0.16%)
Jun 18, 2015	40.47	40.56	40.43	40.56	11,412	+0.01(+0.02%)
Jun 17, 2015	40.47	40.55	40.43	40.55	7,547	+0.05(+0.12%)
Jun 16, 2015	40.49	40.51	40.38	40.51	5,360	+0.02(+0.06%)
Jun 15, 2015	40.50	40.50	40.35	40.48	33,235	-0.01(-0.02%)
Jun 12, 2015	40.43	40.49	40.36	40.49	5,404	-0.02(-0.04%)
Jun 11, 2015	40.45	40.51	40.34	40.51	10,442	+0.04(+0.10%)
Jun 10, 2015	40.37	40.47	40.35	40.47	16,898	-0.02(-0.04%)
Jun 09, 2015	40.48	40.49	40.36	40.48	6,658	-0.04(-0.10%)
Jun 08, 2015	40.51	40.52	40.41	40.52	49,680	+0.07(+0.18%)
Jun 05, 2015	40.43	40.45	40.40	40.45	1,888	-0.11(-0.28%)
Jun 04, 2015	40.53	40.56	40.49	40.56	7,384	+0.03(+0.08%)
Jun 03, 2015	40.50	40.54	40.50	40.53	8,026	-0.03(-0.08%)
Jun 02, 2015	40.55	40.56	40.52	40.56	5,103	+0.06(+0.16%)
Jun 01, 2015	40.60	40.60	40.50	40.50	3,399	-0.16(-0.39%)
May 29, 2015	40.71	40.71	40.59	40.65	7,615	+0.02(+0.05%)
May 28, 2015	40.68	40.71	40.63	40.63	21,170	-0.02(-0.06%)
May 27, 2015	40.66	40.67	40.63	40.66	4,999	-0.02(-0.06%)
May 26, 2015	40.59	40.68	40.57	40.68	6,152	+0.02(+0.04%)
May 22, 2015		40.67	40.67	40.67	0	+0.00(+0.00%)
May 21, 2015	40.67	40.70	40.66	40.67	13,114	-0.01(-0.02%)
May 20, 2015	40.64	40.70	40.63	40.67	12,475	+0.04(+0.11%)
May 19, 2015	40.64	40.64	40.63	40.63	2,132	-0.07(-0.17%)
May 18, 2015	40.71	40.71	40.64	40.70	3,811	-0.07(-0.18%)
May 15, 2015	40.76	40.77	40.72	40.77	6,685	+0.08(+0.19%)
May 14, 2015	40.63	40.71	40.63	40.69	3,057	+0.03(+0.08%)
May 13, 2015	40.71	40.71	40.63	40.66	12,888	+0.04(+0.09%)
May 12, 2015	40.63	40.65	40.62	40.62	15,238	+0.01(+0.03%)
May 11, 2015	40.68	40.68	40.59	40.61	13,544	-0.12(-0.30%)
May 08, 2015	40.73	40.74	40.66	40.73	8,944	+0.10(+0.24%)
May 07, 2015	40.58	40.63	40.56	40.63	3,793	+0.01(+0.02%)
May 06, 2015	40.63	40.65	40.58	40.63	11,045	+0.02(+0.04%)
May 05, 2015	40.64	40.64	40.61	40.61	26,576	-0.04(-0.11%)
May 04, 2015	40.65	40.67	40.61	40.65	2,160	-0.00(-0.01%)
May 01, 2015	40.63	40.67	40.61	40.66	5,005	-0.08(-0.20%)
Apr 30, 2015	40.71	40.74	40.64	40.74	9,082	+0.00(+0.00%)
Apr 29, 2015	40.75	40.75	40.67	40.74	3,315	-0.03(-0.08%)
Apr 28, 2015	40.79	40.79	40.71	40.77	7,204	-0.06(-0.14%)
Apr 27, 2015	40.81	40.83	40.74	40.83	14,031	+0.03(+0.08%)
Apr 24, 2015	40.80	40.80	40.80	40.80	2,099	+0.04(+0.10%)
Apr 23, 2015	40.71	40.78	40.71	40.75	6,419	-0.02(-0.05%)
Apr 22, 2015	40.80	40.80	40.77	40.77	10,589	-0.03(-0.07%)
Apr 21, 2015	40.73	40.82	40.73	40.80	8,019	-0.02(-0.04%)
Apr 20, 2015	40.83	40.83	40.80	40.82	1,360	+0.06(+0.16%)
Apr 17, 2015	40.81	40.82	40.75	40.75	14,621	-0.08(-0.20%)
Apr 16, 2015	40.82	40.84	40.78	40.84	4,740	-0.02(-0.04%)
Apr 15, 2015	40.74	40.86	40.74	40.85	2,830	+0.04(+0.10%)
Apr 14, 2015	40.84	40.85	40.75	40.81	8,791	+0.08(+0.20%)
Apr 13, 2015	40.79	40.80	40.72	40.73	4,007	-0.06(-0.14%)
Apr 10, 2015	40.70	40.79	40.70	40.79	17,933	+0.00(+0.00%)
Apr 09, 2015	40.65	40.79	40.65	40.79	12,070	+0.00(+0.00%)
Apr 08, 2015	40.79	40.79	40.65	40.79	3,903	+0.00(+0.00%)
Apr 07, 2015	40.78	40.79	40.67	40.79	2,561	-0.01(-0.03%)
Apr 06, 2015	40.78	40.81	40.72	40.80	3,056	+0.09(+0.21%)
Apr 02, 2015		40.71	40.71	40.71	0	-0.02(-0.05%)

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.