Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	39.75	39.75	39.67	39.67	358	-0.22(-0.54%)
Oct 29, 2015	39.72	39.89	39.54	39.89	7,146	+0.37(+0.93%)
Oct 28, 2015	39.61	39.66	39.46	39.52	29,247	+0.21(+0.53%)
Oct 27, 2015	39.39	39.51	39.26	39.32	16,098	-0.13(-0.34%)
Oct 26, 2015	39.41	39.50	39.36	39.45	22,533	-0.03(-0.07%)
Oct 23, 2015	39.47	39.70	39.46	39.48	10,178	+0.15(+0.39%)
Oct 22, 2015	39.27	39.38	39.27	39.32	7,063	+0.01(+0.02%)
Oct 21, 2015	39.32	39.36	39.30	39.32	8,886	-0.27(-0.68%)
Oct 20, 2015	39.58	39.58	39.58	39.58	483	+0.22(+0.56%)
Oct 19, 2015	39.39	39.46	39.36	39.36	4,869	-0.02(-0.06%)
Oct 16, 2015	39.23	39.49	39.18	39.39	19,402	+0.16(+0.41%)
Oct 15, 2015	39.23	39.23	39.22	39.23	572	-0.12(-0.31%)
Oct 14, 2015	39.20	39.40	39.18	39.35	1,351	-0.04(-0.11%)
Oct 13, 2015	39.39	39.39	39.39	39.39	132	-0.09(-0.23%)
Oct 12, 2015	39.48	39.48	39.48	39.48	160	-0.05(-0.12%)
Oct 09, 2015	39.70	39.70	39.35	39.53	8,117	+0.08(+0.20%)
Oct 08, 2015	39.45	39.45	39.45	39.45	344	+0.18(+0.46%)
Oct 07, 2015	39.30	39.30	39.27	39.27	410	+0.01(+0.02%)
Oct 06, 2015	39.26	39.26	39.26	39.26	483	-0.03(-0.07%)
Oct 05, 2015	39.56	39.56	39.25	39.29	1,849	-0.73(-1.82%)
Oct 02, 2015	40.02	40.02	40.02	40.02	334	+0.88(+2.25%)
Oct 01, 2015	39.29	39.29	39.14	39.14	987	-0.12(-0.30%)
Sep 30, 2015	39.16	39.32	39.14	39.25	2,982	+0.13(+0.32%)
Sep 29, 2015	39.13	39.13	39.13	39.13	147	-0.45(-1.13%)
Sep 28, 2015	39.61	39.64	39.39	39.58	8,620	+0.04(+0.10%)
Sep 25, 2015	39.45	39.76	39.45	39.54	6,895	+0.08(+0.20%)
Sep 24, 2015	39.36	39.56	39.24	39.46	5,605	-0.02(-0.05%)
Sep 23, 2015	39.78	39.78	39.48	39.48	735	-0.19(-0.49%)
Sep 21, 2015	39.67	39.67	39.67	39.67	177	+0.08(+0.21%)
Sep 18, 2015	39.61	39.61	39.51	39.59	12,870	-0.16(-0.41%)
Sep 17, 2015	39.77	39.77	39.54	39.75	10,380	-0.12(-0.29%)
Sep 16, 2015	39.76	39.87	39.76	39.87	1,633	+0.01(+0.02%)
Sep 15, 2015	39.86	39.86	39.86	39.86	131	+0.32(+0.82%)
Sep 11, 2015	39.60	39.54	39.54	39.54	64	-0.06(-0.14%)
Sep 10, 2015	39.86	39.93	39.59	39.59	1,510	+0.17(+0.44%)
Sep 04, 2015	39.44	39.42	39.42	39.42	109	-0.32(-0.80%)
Sep 03, 2015	39.45	39.74	39.45	39.74	702	+0.12(+0.31%)
Sep 02, 2015	39.64	39.86	39.61	39.61	2,190	+0.12(+0.31%)
Sep 01, 2015	39.33	39.58	39.33	39.49	2,139	+0.02(+0.05%)
Aug 31, 2015	39.38	39.72	39.36	39.47	2,149	+0.04(+0.09%)
Aug 28, 2015	39.51	39.65	39.28	39.44	70,840	+0.02(+0.05%)
Aug 27, 2015	39.64	39.64	39.34	39.42	10,727	-0.17(-0.43%)
Aug 26, 2015	39.66	39.72	39.18	39.59	27,902	+0.65(+1.68%)
Aug 25, 2015	39.41	39.41	38.93	38.94	38,564	-0.02(-0.05%)
Aug 24, 2015	38.83	39.13	38.70	38.95	46,903	-0.21(-0.54%)
Aug 21, 2015	39.15	39.32	39.03	39.16	104,087	-0.09(-0.23%)
Aug 20, 2015	39.33	39.64	39.22	39.25	288,556	-0.11(-0.27%)
Aug 19, 2015	39.58	39.79	39.26	39.36	4,355	-0.16(-0.41%)
Aug 18, 2015	39.65	39.68	39.48	39.52	13,276	+0.07(+0.17%)
Aug 17, 2015	39.80	39.80	39.45	39.46	1,676	-0.41(-1.02%)
Aug 14, 2015	39.73	39.86	39.64	39.86	2,884	+0.10(+0.25%)
Aug 13, 2015	39.57	39.90	39.43	39.76	2,932	+0.07(+0.18%)
Aug 12, 2015	39.81	39.81	39.37	39.69	5,432	+0.06(+0.16%)
Aug 11, 2015	39.54	39.77	39.39	39.63	19,319	-0.26(-0.64%)
Aug 10, 2015	39.83	40.02	39.65	39.89	14,345	+0.04(+0.11%)
Aug 07, 2015	39.91	39.99	39.77	39.84	3,067	+0.04(+0.09%)
Aug 06, 2015	39.74	39.85	39.73	39.81	3,844	-0.01(-0.02%)
Aug 05, 2015	39.87	40.23	39.82	39.82	2,713	+0.09(+0.21%)
Aug 04, 2015	39.87	40.26	39.73	39.73	2,639	-0.08(-0.19%)
Aug 03, 2015	39.99	39.99	39.62	39.81	3,505	-0.17(-0.43%)
Jul 31, 2015	40.01	40.02	39.91	39.98	4,249	+0.06(+0.16%)
Jul 30, 2015	40.02	40.02	39.91	39.91	987	-0.11(-0.27%)
Jul 29, 2015	40.18	40.25	40.02	40.02	1,037	-0.17(-0.42%)
Jul 28, 2015	40.01	40.19	39.97	40.19	1,412	+0.31(+0.79%)
Jul 27, 2015	39.89	40.10	39.77	39.88	6,080	-0.15(-0.38%)
Jul 24, 2015	40.29	40.29	40.00	40.03	5,119	-0.21(-0.51%)
Jul 23, 2015	40.42	40.42	40.17	40.24	7,876	-0.10(-0.24%)
Jul 22, 2015	40.30	40.41	40.30	40.33	722	-0.14(-0.36%)
Jul 21, 2015	40.55	40.55	40.41	40.48	3,255	-0.07(-0.17%)
Jul 20, 2015	40.53	40.55	40.41	40.55	843	+0.07(+0.17%)
Jul 17, 2015	40.30	40.50	40.30	40.48	1,359	-0.09(-0.22%)
Jul 16, 2015	40.41	40.59	40.35	40.57	2,599	-0.04(-0.11%)
Jul 15, 2015	40.66	40.66	40.57	40.61	3,661	+0.21(+0.51%)
Jul 14, 2015	40.74	40.82	40.41	40.41	1,705	-0.37(-0.90%)
Jul 13, 2015	40.66	40.80	40.63	40.77	147,920	+0.47(+1.17%)
Jul 10, 2015	40.35	40.48	40.30	40.30	7,375	+0.04(+0.09%)
Jul 09, 2015	40.17	40.28	40.12	40.26	10,932	+0.06(+0.16%)
Jul 08, 2015	40.07	40.38	40.07	40.20	1,198	+0.01(+0.02%)
Jul 07, 2015	40.23	40.47	40.19	40.19	16,462	-0.35(-0.86%)
Jul 06, 2015	40.70	40.70	40.54	40.54	79,136	-0.25(-0.61%)
Jul 02, 2015	40.65	40.79	40.79	40.79	3,916	+0.04(+0.11%)
Jul 01, 2015	40.74	40.77	40.67	40.75	4,619	+0.11(+0.27%)
Jun 30, 2015	40.70	40.70	40.50	40.64	39,604	+0.16(+0.40%)
Jun 29, 2015	40.63	40.66	40.48	40.48	89,303	-0.45(-1.10%)
Jun 26, 2015	40.84	40.97	40.83	40.93	4,543	+0.25(+0.63%)
Jun 25, 2015	40.74	40.76	40.66	40.67	12,314	-0.07(-0.18%)
Jun 24, 2015	40.73	40.75	40.63	40.75	1,782	-0.08(-0.19%)
Jun 23, 2015	40.80	40.84	40.70	40.83	10,169	+0.03(+0.06%)
Jun 22, 2015	40.54	40.80	40.54	40.80	28,002	+0.13(+0.31%)
Jun 19, 2015	40.59	40.69	40.48	40.67	5,463	-0.10(-0.24%)
Jun 18, 2015	40.81	40.84	40.75	40.77	2,933	+0.13(+0.33%)
Jun 17, 2015	40.83	40.83	40.61	40.64	3,773	-0.11(-0.27%)
Jun 16, 2015	40.75	40.76	40.56	40.75	2,258	-0.06(-0.14%)
Jun 15, 2015	40.87	40.87	40.74	40.81	82,292	+0.02(+0.04%)
Jun 12, 2015	40.84	40.84	40.79	40.79	2,472	-0.04(-0.09%)
Jun 11, 2015	41.01	41.01	40.79	40.83	7,034	-0.25(-0.61%)
Jun 10, 2015	40.95	41.09	40.78	41.08	10,278	+0.13(+0.32%)
Jun 09, 2015	40.94	40.97	40.81	40.94	6,939	+0.05(+0.13%)
Jun 08, 2015	40.96	40.96	40.80	40.89	29,643	-0.04(-0.09%)
Jun 05, 2015	40.69	40.95	40.69	40.92	2,467	+0.18(+0.44%)
Jun 04, 2015	40.80	40.80	40.67	40.75	3,246	-0.14(-0.34%)
Jun 03, 2015	40.82	40.92	40.63	40.88	11,024	+0.18(+0.43%)
Jun 02, 2015	40.60	40.72	40.54	40.71	12,167	+0.28(+0.68%)
Jun 01, 2015	40.42	40.50	40.35	40.43	41,302	+0.05(+0.13%)
May 29, 2015	40.38	40.38	40.38	40.38	859	-0.08(-0.20%)
May 28, 2015	40.26	40.49	40.26	40.46	1,286	+0.03(+0.07%)
May 27, 2015	40.33	40.51	40.33	40.43	6,777	+0.01(+0.02%)
May 26, 2015	40.53	40.53	40.42	40.42	33,525	-0.10(-0.25%)
May 22, 2015	40.48	40.53	40.53	40.53	1,231	-0.05(-0.12%)
May 21, 2015	40.74	40.74	40.57	40.58	1,029	-0.09(-0.22%)
May 20, 2015	40.77	40.77	40.65	40.67	7,854	-0.17(-0.42%)
May 19, 2015	40.90	40.90	40.74	40.84	10,013	+0.10(+0.24%)
May 18, 2015	40.53	40.75	40.53	40.74	42,743	+0.16(+0.40%)
May 15, 2015	40.75	40.76	40.35	40.58	7,762	-0.19(-0.46%)
May 14, 2015	40.75	40.84	40.67	40.76	9,583	-0.06(-0.15%)
May 13, 2015	40.70	40.83	40.67	40.83	2,167	+0.29(+0.73%)
May 12, 2015	40.90	40.90	40.53	40.53	10,837	-0.21(-0.53%)
May 11, 2015	40.52	40.77	40.52	40.75	92,953	+0.34(+0.84%)
May 08, 2015	40.42	40.55	40.33	40.41	6,935	-0.19(-0.46%)
May 07, 2015	40.69	40.69	40.50	40.59	14,948	-0.07(-0.18%)
May 06, 2015	40.59	40.71	40.59	40.67	12,860	+0.12(+0.29%)
May 05, 2015	40.42	40.57	40.41	40.55	1,190	+0.25(+0.62%)
May 04, 2015	40.25	40.42	40.25	40.30	79,921	+0.12(+0.29%)
May 01, 2015	40.19	40.30	40.18	40.18	611	+0.09(+0.22%)
Apr 30, 2015	40.18	40.20	40.10	40.10	1,076	-0.04(-0.11%)
Apr 29, 2015	40.11	40.25	40.10	40.14	13,877	+0.20(+0.49%)
Apr 27, 2015	39.94	39.94	39.94	39.94	525	-0.06(-0.15%)
Apr 24, 2015	39.88	40.00	39.88	40.00	423	+0.06(+0.16%)
Apr 23, 2015	40.02	40.02	39.94	39.94	1,797	-0.13(-0.31%)
Apr 22, 2015	39.84	40.07	39.84	40.07	625	+0.15(+0.38%)
Apr 21, 2015	39.76	39.92	39.76	39.91	1,787	+0.18(+0.45%)
Apr 20, 2015	39.70	39.74	39.70	39.74	919	-0.17(-0.42%)
Apr 17, 2015	39.72	39.94	39.72	39.91	792	-0.07(-0.18%)
Apr 16, 2015	39.67	40.05	39.67	39.98	2,212	+0.35(+0.88%)
Apr 15, 2015	39.85	39.87	39.63	39.63	1,262	-0.26(-0.65%)
Apr 14, 2015	39.85	39.89	39.85	39.89	580	-0.05(-0.13%)
Apr 13, 2015	39.94	39.94	39.94	39.94	1,528	-0.02(-0.04%)
Apr 10, 2015	39.96	39.96	39.96	39.96	1,034	-0.15(-0.38%)
Apr 09, 2015	39.63	40.11	39.63	40.11	1,214	+0.26(+0.66%)
Apr 08, 2015	39.85	39.85	39.85	39.85	559	+0.21(+0.54%)
Apr 07, 2015	40.02	40.02	39.64	39.64	1,028	-0.15(-0.38%)
Apr 06, 2015	39.75	39.82	39.74	39.79	10,586	-0.12(-0.29%)
Apr 02, 2015	39.74	39.91	39.91	39.91	1,566	+0.11(+0.27%)
Apr 01, 2015	39.67	39.80	39.64	39.80	3,187	-0.04(-0.09%)
Mar 31, 2015	39.84	39.88	39.76	39.83	3,605	+0.02(+0.05%)
Mar 30, 2015	39.87	39.87	39.82	39.82	1,876	-0.03(-0.07%)
Mar 27, 2015	39.83	39.92	39.83	39.84	25,633	-0.09(-0.22%)
Mar 26, 2015	39.64	39.93	39.64	39.93	56,061	+0.15(+0.38%)
Mar 25, 2015	39.66	39.82	39.66	39.78	5,653	+0.13(+0.32%)
Mar 24, 2015	39.67	39.77	39.66	39.66	4,278	-0.20(-0.49%)
Mar 23, 2015	39.70	39.85	39.70	39.85	81,867	+0.01(+0.02%)
Mar 20, 2015	39.77	39.97	39.77	39.84	5,555	+0.03(+0.08%)
Mar 19, 2015	39.85	39.94	39.81	39.81	3,242	-0.13(-0.33%)
Mar 18, 2015	40.09	40.10	39.93	39.94	13,854	-0.17(-0.42%)
Mar 17, 2015	40.29	40.29	40.04	40.11	7,230	-0.21(-0.51%)
Mar 16, 2015	40.27	40.33	40.24	40.32	32,413	-0.01(-0.02%)
Mar 13, 2015	40.35	40.35	40.26	40.33	10,030	-0.07(-0.18%)
Mar 12, 2015	40.35	40.40	40.35	40.40	2,194	-0.02(-0.04%)
Mar 11, 2015	40.60	40.60	40.42	40.42	1,537	-0.11(-0.26%)
Mar 10, 2015	40.50	40.57	40.50	40.52	11,146	-0.23(-0.57%)
Mar 09, 2015	40.92	40.92	40.46	40.76	87,542	+0.21(+0.53%)
Mar 06, 2015	40.33	40.65	40.33	40.54	11,268	+0.28(+0.69%)
Mar 05, 2015	40.49	40.49	40.26	40.26	36,585	-0.16(-0.40%)
Mar 04, 2015	40.44	40.44	40.34	40.42	3,370	+0.13(+0.33%)
Mar 03, 2015	40.37	40.45	40.29	40.29	17,806	+0.12(+0.29%)
Mar 02, 2015	40.12	40.27	40.09	40.17	29,710	+0.10(+0.26%)
Feb 27, 2015	40.34	40.34	40.05	40.07	18,654	-0.11(-0.28%)
Feb 26, 2015	40.18	40.25	40.16	40.18	4,636	-0.01(-0.02%)
Feb 25, 2015	40.25	40.25	40.19	40.19	2,496	-0.07(-0.18%)
Feb 24, 2015	40.44	40.44	40.26	40.26	1,248	-0.15(-0.38%)
Feb 23, 2015	40.44	40.44	40.33	40.42	17,327	+0.05(+0.13%)
Feb 20, 2015	40.44	40.46	40.25	40.36	3,482	-0.10(-0.26%)
Feb 19, 2015	40.51	40.60	40.34	40.47	4,289	+0.03(+0.07%)
Feb 18, 2015	40.52	40.55	40.25	40.44	26,271	+0.20(+0.48%)
Feb 17, 2015	40.09	40.59	40.09	40.25	6,117	+0.21(+0.54%)
Feb 13, 2015	40.03	40.03	40.03	40.03	7,610	-0.24(-0.60%)
Feb 12, 2015	39.94	40.27	39.85	40.27	12,649	+0.38(+0.94%)
Feb 11, 2015	39.92	40.21	39.84	39.90	5,859	+0.01(+0.02%)
Feb 10, 2015	39.94	40.15	39.86	39.89	7,861	+0.18(+0.45%)
Feb 09, 2015	39.76	40.06	39.67	39.71	15,318	-0.02(-0.06%)
Feb 06, 2015	39.67	40.09	39.67	39.73	4,797	-0.08(-0.19%)
Feb 05, 2015	39.33	39.85	39.33	39.81	9,398	+0.36(+0.91%)
Feb 04, 2015	39.54	39.72	39.40	39.45	6,337	-0.30(-0.75%)
Feb 03, 2015	39.41	39.75	39.33	39.75	5,443	+0.51(+1.30%)
Feb 02, 2015	39.58	39.58	39.19	39.24	3,158	+0.04(+0.10%)
Jan 30, 2015	39.32	39.32	39.18	39.20	7,927	-0.13(-0.33%)
Jan 29, 2015	39.36	39.36	39.33	39.33	2,812	+0.08(+0.19%)
Jan 28, 2015	39.17	39.25	39.16	39.25	1,236	-0.09(-0.24%)
Jan 27, 2015	39.18	39.74	39.18	39.34	3,584	-0.27(-0.67%)
Jan 26, 2015	39.54	39.61	39.54	39.61	5,299	+0.08(+0.20%)
Jan 23, 2015	39.54	39.64	39.46	39.53	5,255	-0.26(-0.65%)
Jan 22, 2015	39.53	39.79	39.53	39.79	1,113	+0.33(+0.84%)
Jan 21, 2015	39.48	39.52	39.46	39.46	3,709	+0.09(+0.24%)
Jan 20, 2015	39.49	39.50	39.37	39.37	2,690	-0.09(-0.24%)
Jan 16, 2015	39.57	39.66	39.40	39.46	1,690	+0.29(+0.73%)
Jan 15, 2015	39.54	39.54	39.17	39.17	4,605	-0.30(-0.77%)
Jan 14, 2015	39.38	39.62	39.37	39.48	743	-0.38(-0.94%)
Jan 13, 2015	39.72	39.85	39.67	39.85	1,735	+0.14(+0.36%)
Jan 12, 2015	39.75	39.75	39.67	39.71	5,952	-0.23(-0.58%)
Jan 09, 2015	40.19	40.19	39.75	39.94	4,290	-0.21(-0.53%)
Jan 08, 2015	40.13	40.17	40.03	40.16	7,915	+0.40(+1.01%)
Jan 07, 2015	40.00	40.01	39.72	39.75	5,231	+0.14(+0.36%)
Jan 06, 2015	39.78	39.83	39.59	39.61	1,090	-0.40(-1.00%)
Jan 05, 2015	40.03	40.03	39.85	40.01	1,956	-0.23(-0.58%)
Dec 31, 2014	40.25	40.25	40.25	40.25	193	+0.01(+0.02%)
Dec 30, 2014	40.22	40.55	40.22	40.24	1,031	-0.37(-0.90%)
Dec 29, 2014	40.60	40.60	40.60	40.60	581	+0.18(+0.44%)
Dec 26, 2014	40.73	40.73	40.42	40.42	588	+0.03(+0.07%)
Dec 24, 2014	40.50	40.40	40.40	40.40	2,014	-0.11(-0.26%)
Dec 23, 2014	40.56	40.56	40.43	40.50	2,812	+0.16(+0.40%)
Dec 22, 2014	40.61	40.61	40.34	40.34	5,059	+0.01(+0.02%)
Dec 19, 2014	40.69	40.69	40.34	40.34	3,145	-0.30(-0.75%)
Dec 18, 2014	40.68	40.68	40.60	40.64	4,356	+0.29(+0.71%)
Dec 17, 2014	40.24	40.35	40.17	40.35	3,670	+0.09(+0.22%)
Dec 16, 2014	40.18	40.32	40.17	40.26	1,759	-0.10(-0.24%)
Dec 15, 2014	40.22	40.36	40.21	40.36	2,398	+0.04(+0.11%)
Dec 12, 2014	40.41	40.42	40.32	40.32	1,532	-0.35(-0.86%)
Dec 11, 2014	40.64	40.67	40.60	40.67	552	+0.07(+0.18%)
Dec 10, 2014	40.68	40.74	40.59	40.59	1,748	-0.16(-0.39%)
Dec 09, 2014	40.78	40.79	40.69	40.76	124,004	-0.15(-0.37%)
Dec 08, 2014	40.90	40.91	40.87	40.90	1,087	-0.07(-0.18%)
Dec 05, 2014	40.97	41.03	40.97	40.98	1,322	-0.04(-0.11%)
Dec 04, 2014	41.06	41.06	41.02	41.02	635	-0.00(-0.00%)
Dec 03, 2014	41.03	41.03	41.02	41.02	1,319	-0.13(-0.33%)
Dec 02, 2014	41.05	41.16	41.05	41.16	1,048	+0.28(+0.68%)
Dec 01, 2014	40.88	40.88	40.88	40.88	365	-0.11(-0.26%)
Nov 28, 2014	42.44	42.44	40.84	40.99	1,495	-0.00(-0.00%)
Nov 26, 2014	41.08	40.99	40.99	40.99	1,342	-0.06(-0.15%)
Nov 25, 2014	41.05	41.05	41.04	41.05	7,154	-0.09(-0.22%)
Nov 24, 2014	41.15	41.26	41.14	41.14	2,011	+0.02(+0.06%)
Nov 21, 2014	41.16	41.26	41.08	41.12	12,216	-0.15(-0.36%)
Nov 20, 2014	41.24	41.42	41.24	41.26	3,977	-0.12(-0.29%)
Nov 19, 2014	41.28	41.38	41.27	41.38	1,165	+0.13(+0.31%)
Nov 18, 2014	41.37	41.39	41.26	41.26	2,889	-0.07(-0.17%)
Nov 17, 2014	41.38	41.39	41.26	41.33	3,099	+0.03(+0.07%)
Nov 14, 2014	41.30	41.30	41.30	41.30	505	+0.02(+0.04%)
Nov 13, 2014	41.44	41.45	41.28	41.28	3,947	-0.13(-0.32%)
Nov 12, 2014	41.35	41.42	41.35	41.42	4,949	-0.06(-0.15%)
Nov 11, 2014	41.37	41.50	41.37	41.48	2,876	+0.11(+0.26%)
Nov 10, 2014	41.37	41.42	41.35	41.37	1,932	+0.04(+0.10%)
Nov 07, 2014	41.33	41.38	41.33	41.33	2,932	-0.08(-0.19%)
Nov 06, 2014	41.54	41.54	41.41	41.41	3,201	+0.02(+0.04%)
Nov 05, 2014	41.59	41.59	41.34	41.39	6,201	+0.02(+0.04%)
Nov 04, 2014	41.46	41.46	41.31	41.37	5,586	-0.04(-0.09%)

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.