Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2017	40.52	40.64	40.51	40.51	16,331	-0.21(-0.52%)
Dec 30, 2016		40.72	40.72	40.72	0	+0.11(+0.26%)
Dec 29, 2016	40.72	40.72	40.51	40.61	847	-0.24(-0.58%)
Dec 28, 2016	40.85	40.85	40.85	40.85	574	+0.05(+0.11%)
Dec 27, 2016	40.78	40.83	40.78	40.80	2,621	+0.31(+0.77%)
Dec 23, 2016		40.49	40.49	40.49	0	-0.04(-0.10%)
Dec 22, 2016	40.76	40.78	40.52	40.53	4,116	-0.17(-0.42%)
Dec 21, 2016	40.47	40.70	40.47	40.70	1,404	+0.12(+0.30%)
Dec 19, 2016		40.58	40.58	40.58	0	-0.00(-0.01%)
Dec 16, 2016	40.73	40.73	40.58	40.58	882	-0.27(-0.66%)
Dec 15, 2016	40.73	40.89	40.73	40.85	1,487	+0.20(+0.50%)
Dec 14, 2016	40.62	40.65	40.61	40.65	1,756	+0.13(+0.32%)
Dec 13, 2016	40.50	40.52	40.49	40.52	4,923	-0.05(-0.12%)
Dec 12, 2016	40.61	40.70	40.57	40.57	7,122	+0.07(+0.16%)
Dec 09, 2016	40.51	40.51	40.51	40.51	218	+0.07(+0.17%)
Dec 08, 2016	40.33	40.44	40.21	40.44	2,866	+0.24(+0.59%)
Dec 07, 2016	40.15	40.20	40.15	40.20	3,527	+0.05(+0.11%)
Dec 06, 2016	40.13	40.18	40.13	40.15	1,575	-0.15(-0.38%)
Dec 05, 2016	40.33	40.33	40.16	40.31	6,567	+0.07(+0.17%)
Dec 02, 2016	40.32	40.33	40.05	40.24	29,437	-0.03(-0.08%)
Dec 01, 2016	40.32	40.36	40.24	40.27	109,883	+0.21(+0.52%)
Nov 30, 2016	40.12	40.27	40.06	40.06	3,670	-0.03(-0.08%)
Nov 29, 2016	40.26	40.26	40.09	40.09	304	+0.22(+0.55%)
Nov 28, 2016	39.88	39.88	39.88	39.88	177	-0.10(-0.26%)
Nov 25, 2016	40.25	40.25	39.98	39.98	332	-0.01(-0.03%)
Nov 22, 2016		39.99	39.99	39.99	0	-0.31(-0.77%)
Nov 21, 2016	40.37	40.41	40.04	40.30	2,895	+0.03(+0.07%)
Nov 18, 2016	40.33	40.33	40.27	40.27	327	+0.18(+0.46%)
Nov 17, 2016	40.15	40.15	40.09	40.09	236	-0.10(-0.25%)
Nov 15, 2016		40.19	40.19	40.19	67	+0.13(+0.33%)
Nov 14, 2016	40.31	40.31	39.96	40.06	1,074	+0.29(+0.74%)
Nov 11, 2016	39.73	39.76	39.73	39.77	3,434	-0.02(-0.06%)
Nov 10, 2016		39.36	39.36	39.79	230	+0.43(+1.08%)
Nov 09, 2016	39.14	39.36	39.14	39.36	4,530	+0.28(+0.73%)
Nov 08, 2016	39.13	39.13	39.08	39.08	227	+0.12(+0.31%)
Nov 04, 2016		38.96	38.96	38.96	143	-0.12(-0.32%)
Nov 03, 2016	39.08	39.08	39.08	39.08	126	-0.04(-0.10%)
Nov 02, 2016	38.95	39.12	38.95	39.12	637	-0.05(-0.12%)
Nov 01, 2016	39.11	39.19	39.11	39.17	13,007	+0.14(+0.37%)
Oct 31, 2016	39.04	39.24	39.01	39.03	2,119	-0.12(-0.30%)
Oct 27, 2016		39.14	39.14	39.14	91	+0.00(+0.00%)
Oct 24, 2016	39.05	39.14	39.14	39.14	1,311	+0.09(+0.22%)
Oct 21, 2016	38.99	39.06	38.99	39.06	492	-0.01(-0.02%)
Oct 20, 2016	39.06	39.06	39.06	39.06	247	+0.10(+0.26%)
Oct 17, 2016	39.13	38.96	38.96	38.96	2,188	-0.03(-0.07%)
Oct 14, 2016	38.95	38.99	38.95	38.99	236	+0.08(+0.21%)
Oct 13, 2016	38.98	38.98	38.85	38.91	7,288	-0.22(-0.57%)
Oct 12, 2016	39.19	39.19	39.13	39.13	426	+0.05(+0.14%)
Oct 11, 2016	39.08	39.08	39.08	39.08	109	+0.14(+0.35%)
Oct 10, 2016	39.21	39.21	38.95	38.95	1,233	+0.10(+0.27%)
Oct 07, 2016	38.85	38.96	38.81	38.84	6,674	+0.07(+0.18%)
Oct 06, 2016	38.77	38.77	38.76	38.77	872	+0.12(+0.31%)
Oct 05, 2016	38.77	38.77	38.65	38.65	2,548	-0.12(-0.31%)
Oct 03, 2016	38.77	38.77	38.77	38.77	27	+0.30(+0.79%)
Sep 30, 2016	38.47	38.47	38.47	38.47	1	+0.00(+0.00%)
Sep 29, 2016	38.50	38.60	38.27	38.47	20,195	-0.12(-0.30%)
Sep 28, 2016	38.59	38.59	38.59	38.59	2,282	-0.25(-0.64%)
Sep 27, 2016	38.84	38.84	38.84	38.84	0	+0.00(+0.00%)
Sep 26, 2016	38.84	38.84	38.84	38.84	771	+0.17(+0.44%)
Sep 23, 2016	38.67	38.67	38.67	38.67	741	+0.00(+0.00%)
Sep 22, 2016	38.67	38.82	38.67	38.67	909	-0.02(-0.05%)
Sep 21, 2016	38.76	38.76	38.69	38.69	574	-0.18(-0.47%)
Sep 20, 2016	38.87	38.87	38.87	38.87	271	+0.18(+0.47%)
Sep 19, 2016	38.80	38.88	38.67	38.68	1,024	-0.00(-0.00%)
Sep 16, 2016	38.69	38.69	38.69	38.69	247	-0.03(-0.07%)
Sep 14, 2016	38.84	38.71	38.71	38.71	30	-0.07(-0.18%)
Sep 12, 2016	38.82	38.78	38.78	38.78	2,301	+0.11(+0.27%)
Sep 09, 2016	38.84	38.84	38.61	38.68	14,045	+0.21(+0.55%)
Sep 07, 2016	38.49	38.47	38.47	38.47	50	-0.04(-0.09%)
Sep 06, 2016	38.50	38.50	38.50	38.50	1,699	-0.02(-0.05%)
Sep 02, 2016	38.48	38.52	38.52	38.52	1,753	+0.03(+0.07%)
Sep 01, 2016	38.52	38.56	38.47	38.49	15,339	+0.01(+0.03%)
Aug 31, 2016	38.47	38.48	38.47	38.48	929	+0.02(+0.04%)
Aug 30, 2016	38.38	38.47	38.38	38.47	246	+0.13(+0.34%)
Aug 29, 2016	38.34	38.36	38.34	38.34	859	-0.20(-0.51%)
Aug 26, 2016	38.54	38.54	38.54	38.54	590	-0.12(-0.31%)
Aug 19, 2016	38.39	38.66	38.66	38.66	10	+0.12(+0.30%)
Aug 18, 2016	38.31	38.54	38.31	38.54	1,810	+0.16(+0.43%)
Aug 17, 2016	38.38	38.38	38.38	38.38	286	-0.00(-0.01%)
Aug 15, 2016	38.30	38.38	38.38	38.38	16	+0.07(+0.17%)
Aug 11, 2016	38.31	38.31	38.31	38.31	1,207	-0.10(-0.26%)
Aug 10, 2016	38.41	38.41	38.41	38.41	455	+0.14(+0.36%)
Aug 03, 2016	38.28	38.28	38.28	38.28	329	+0.10(+0.26%)
Jul 29, 2016	38.26	38.18	38.18	38.18	1	-0.18(-0.46%)
Jul 26, 2016	38.45	38.35	38.35	38.35	14	+0.03(+0.08%)
Jul 25, 2016	38.32	38.32	38.32	38.32	111	-0.13(-0.34%)
Jul 22, 2016	38.29	38.45	38.29	38.45	523	-0.05(-0.13%)
Jul 21, 2016	38.40	38.50	38.40	38.50	1,270	+0.20(+0.51%)
Jul 18, 2016	38.30	38.31	38.31	38.31	70	-0.09(-0.24%)
Jul 15, 2016	38.40	38.40	38.40	38.40	205	+0.10(+0.27%)
Jul 14, 2016	38.22	38.33	38.22	38.29	2,463	+0.13(+0.33%)
Jul 13, 2016	38.10	38.17	38.10	38.17	938	-0.01(-0.02%)
Jul 12, 2016	38.18	38.26	38.17	38.18	5,907	+0.49(+1.30%)
Jul 11, 2016	37.68	37.68	37.68	37.68	130	-0.02(-0.05%)
Jul 08, 2016	37.70	37.70	37.70	37.70	186	-0.22(-0.58%)
Jul 06, 2016	38.03	37.92	37.92	37.92	43	+0.12(+0.32%)
Jul 05, 2016	37.82	37.88	37.75	37.80	35,474	-0.17(-0.46%)

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.