Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.07	42.07	42.07	0	+0.05(+0.13%)
Dec 29, 2016	41.94	42.03	41.94	42.02	51,339	+0.08(+0.20%)
Dec 28, 2016	41.94	41.94	41.90	41.94	41,428	+0.02(+0.04%)
Dec 27, 2016	41.93	41.94	41.86	41.92	78,719	+0.03(+0.06%)
Dec 23, 2016		41.89	41.89	41.89	0	-0.02(-0.04%)
Dec 22, 2016	41.86	41.94	41.86	41.91	89,594	+0.05(+0.12%)
Dec 21, 2016	41.88	41.89	41.82	41.86	49,631	+0.03(+0.06%)
Dec 20, 2016	41.84	41.86	41.80	41.84	53,675	-0.02(-0.04%)
Dec 19, 2016	41.80	41.86	41.80	41.85	402,489	+0.05(+0.12%)
Dec 16, 2016	41.82	41.84	41.76	41.80	62,806	+0.03(+0.08%)
Dec 15, 2016	41.80	41.80	41.74	41.77	53,386	-0.03(-0.08%)
Dec 14, 2016	41.89	41.96	41.80	41.80	62,230	-0.10(-0.24%)
Dec 13, 2016	41.89	41.95	41.87	41.90	58,002	-0.03(-0.08%)
Dec 12, 2016	41.95	41.95	41.91	41.94	80,119	+0.00(+0.00%)
Dec 09, 2016	41.93	42.00	41.91	41.94	35,720	-0.02(-0.04%)
Dec 08, 2016	41.99	41.99	41.92	41.95	22,734	-0.02(-0.06%)
Dec 07, 2016	41.96	42.00	41.95	41.98	214,715	+0.03(+0.08%)
Dec 06, 2016	41.95	41.96	41.91	41.95	43,728	+0.03(+0.08%)
Dec 05, 2016	41.93	41.95	41.88	41.91	76,165	+0.00(+0.00%)
Dec 02, 2016	41.93	42.19	41.91	41.91	355,439	+0.05(+0.12%)
Dec 01, 2016	41.88	41.89	41.82	41.86	26,064	+0.00(+0.00%)
Nov 30, 2016	41.85	41.86	41.80	41.86	36,682	+0.02(+0.04%)
Nov 29, 2016	41.80	41.86	41.80	41.85	12,665	-0.01(-0.02%)
Nov 28, 2016	41.80	41.86	41.80	41.85	68,432	+0.07(+0.16%)
Nov 25, 2016	41.79	41.82	41.77	41.79	31,417	+0.01(+0.02%)
Nov 23, 2016		41.78	41.78	41.78	0	-0.07(-0.18%)
Nov 22, 2016	41.89	41.89	41.84	41.85	41,788	+0.02(+0.04%)
Nov 21, 2016	41.85	41.90	41.84	41.84	66,093	+0.12(+0.30%)
Nov 18, 2016	41.95	41.95	41.71	41.71	1,224,360	-0.24(-0.58%)
Nov 17, 2016	41.99	42.01	41.93	41.95	59,640	-0.03(-0.08%)
Nov 16, 2016	41.91	41.99	41.91	41.99	23,432	-0.01(-0.02%)
Nov 15, 2016	41.91	42.00	41.91	42.00	35,829	+0.00(+0.01%)
Nov 14, 2016	41.97	42.01	41.92	41.99	32,111	-0.06(-0.14%)
Nov 11, 2016	42.10	42.11	42.05	42.05	68,147	-0.00(-0.01%)
Nov 10, 2016	42.14	42.15	42.05	42.05	19,046	-0.09(-0.22%)
Nov 09, 2016	42.18	42.22	42.12	42.15	27,146	-0.07(-0.18%)
Nov 08, 2016	42.26	42.26	42.20	42.22	42,980	-0.02(-0.04%)
Nov 07, 2016	42.27	42.36	42.22	42.24	24,575	-0.04(-0.09%)
Nov 04, 2016	42.25	42.29	42.25	42.27	31,141	+0.02(+0.05%)
Nov 03, 2016	42.22	42.26	42.19	42.25	108,520	-0.00(-0.01%)
Nov 02, 2016	42.24	42.27	42.22	42.25	16,489	+0.02(+0.06%)
Nov 01, 2016	42.22	42.23	42.18	42.23	49,385	+0.10(+0.23%)
Oct 31, 2016	42.13	42.16	42.12	42.13	26,766	-0.02(-0.04%)
Oct 28, 2016	42.10	42.15	42.10	42.15	17,974	+0.01(+0.02%)
Oct 27, 2016	42.15	42.15	42.10	42.14	25,504	-0.03(-0.08%)
Oct 26, 2016	42.17	42.17	42.16	42.17	9,077	-0.02(-0.04%)
Oct 25, 2016	42.17	42.21	42.15	42.19	18,525	+0.02(+0.04%)
Oct 24, 2016	42.22	42.22	42.16	42.17	15,130	-0.05(-0.12%)
Oct 21, 2016	42.22	42.25	42.21	42.22	30,868	+0.01(+0.02%)
Oct 20, 2016	42.22	42.23	42.20	42.21	20,474	-0.01(-0.03%)
Oct 19, 2016	42.21	42.24	42.18	42.23	56,522	+0.03(+0.07%)
Oct 18, 2016	42.19	42.21	42.15	42.20	20,069	+0.02(+0.04%)
Oct 17, 2016	42.17	42.19	42.16	42.18	27,139	+0.02(+0.04%)
Oct 14, 2016	42.16	42.18	42.15	42.16	36,138	-0.02(-0.06%)
Oct 13, 2016	42.16	42.19	42.10	42.19	4,446	+0.04(+0.10%)
Oct 12, 2016	42.15	42.15	42.06	42.15	129,056	+0.07(+0.16%)
Oct 11, 2016	42.11	42.17	42.08	42.08	203,876	-0.04(-0.10%)
Oct 10, 2016	42.12	42.12	42.03	42.12	62,521	+0.05(+0.12%)
Oct 07, 2016	42.06	42.16	42.06	42.07	35,688	-0.03(-0.08%)
Oct 06, 2016	42.11	42.12	42.05	42.11	13,358	+0.04(+0.10%)
Oct 05, 2016	42.09	42.11	42.06	42.06	32,502	-0.02(-0.04%)
Oct 04, 2016	42.16	42.16	42.08	42.08	134,634	-0.07(-0.18%)
Oct 03, 2016	42.19	42.21	42.12	42.16	81,123	+0.02(+0.04%)
Sep 30, 2016	42.12	42.15	42.11	42.14	11,740	+0.01(+0.03%)
Sep 29, 2016	42.15	42.15	42.09	42.13	14,770	-0.03(-0.07%)
Sep 28, 2016	42.17	42.22	42.10	42.15	21,160	+0.01(+0.02%)
Sep 27, 2016	42.15	42.15	42.13	42.15	16,098	+0.01(+0.02%)
Sep 26, 2016	42.14	42.15	42.08	42.14	5,921	+0.01(+0.02%)
Sep 23, 2016	42.06	42.14	42.06	42.13	6,733	+0.02(+0.04%)
Sep 22, 2016	42.11	42.22	42.09	42.11	21,483	+0.02(+0.06%)
Sep 21, 2016	42.07	42.15	42.00	42.09	19,949	+0.01(+0.02%)
Sep 20, 2016	42.06	42.10	42.06	42.08	17,103	-0.01(-0.02%)
Sep 19, 2016	42.03	42.10	42.03	42.09	22,629	+0.00(+0.00%)
Sep 16, 2016	42.09	42.09	42.04	42.09	6,316	-0.02(-0.04%)
Sep 15, 2016	42.09	42.13	42.09	42.11	8,591	+0.03(+0.07%)
Sep 14, 2016	42.01	42.08	42.01	42.08	7,599	+0.04(+0.09%)
Sep 13, 2016	42.08	42.08	42.00	42.04	25,241	-0.04(-0.10%)
Sep 12, 2016	42.00	42.10	42.00	42.08	20,385	+0.01(+0.02%)
Sep 09, 2016	42.02	42.13	42.02	42.07	27,654	-0.06(-0.14%)
Sep 08, 2016	42.18	42.18	41.98	42.13	110,233	-0.06(-0.15%)
Sep 07, 2016	42.21	42.21	42.16	42.19	22,675	+0.01(+0.01%)
Sep 06, 2016	42.15	42.21	42.15	42.19	48,621	+0.04(+0.09%)
Sep 02, 2016	42.11	42.15	42.15	42.15	11,468	+0.01(+0.02%)
Sep 01, 2016	42.11	42.15	42.06	42.14	35,631	+0.08(+0.19%)
Aug 31, 2016	42.07	42.09	42.03	42.06	25,747	-0.01(-0.01%)
Aug 30, 2016	42.07	42.20	42.04	42.06	130,401	-0.02(-0.04%)
Aug 29, 2016	42.07	42.10	42.03	42.08	35,695	+0.05(+0.12%)
Aug 26, 2016	42.09	42.12	42.03	42.03	5,612	-0.10(-0.24%)
Aug 25, 2016	42.14	42.16	42.11	42.13	40,897	-0.02(-0.04%)
Aug 24, 2016	42.18	42.18	42.09	42.15	15,266	+0.01(+0.02%)
Aug 23, 2016	42.14	42.16	42.10	42.14	35,933	+0.01(+0.02%)
Aug 22, 2016	42.14	42.15	42.06	42.13	25,919	+0.02(+0.04%)
Aug 19, 2016	42.11	42.12	42.03	42.11	18,623	-0.00(-0.00%)
Aug 18, 2016	42.15	42.18	42.07	42.11	36,557	+0.05(+0.12%)
Aug 17, 2016	42.10	42.10	42.03	42.06	17,302	-0.02(-0.06%)
Aug 16, 2016	42.10	42.11	42.07	42.09	9,386	-0.02(-0.06%)
Aug 15, 2016	42.12	42.13	42.05	42.11	29,522	+0.05(+0.12%)
Aug 12, 2016	42.13	42.15	42.06	42.06	18,386	+0.01(+0.02%)
Aug 11, 2016	42.15	42.15	42.02	42.06	20,425	-0.02(-0.04%)
Aug 10, 2016	42.12	42.14	42.06	42.07	27,587	-0.01(-0.02%)
Aug 09, 2016	42.06	42.10	42.01	42.08	19,274	+0.08(+0.20%)
Aug 08, 2016	42.05	42.07	41.99	42.00	26,348	-0.07(-0.17%)
Aug 05, 2016	42.05	42.09	42.04	42.07	14,857	-0.05(-0.12%)
Aug 04, 2016	42.06	42.17	42.06	42.12	47,878	+0.04(+0.10%)
Aug 03, 2016	42.10	42.10	42.04	42.08	16,711	-0.01(-0.03%)
Aug 02, 2016	42.01	42.12	42.01	42.09	21,412	-0.00(-0.01%)
Aug 01, 2016	42.08	43.01	42.05	42.09	103,020	+0.06(+0.14%)
Jul 29, 2016	42.01	42.04	41.98	42.03	10,304	+0.08(+0.18%)
Jul 28, 2016	41.95	41.97	41.93	41.96	19,309	-0.02(-0.06%)
Jul 27, 2016	41.98	41.98	41.87	41.98	101,536	+0.11(+0.25%)
Jul 26, 2016	41.95	41.95	41.86	41.88	5,687	-0.07(-0.16%)
Jul 25, 2016	41.98	41.98	41.94	41.94	20,711	+0.03(+0.07%)
Jul 22, 2016	41.99	42.00	41.89	41.91	6,149	-0.07(-0.16%)
Jul 21, 2016	41.94	41.98	41.88	41.98	14,602	+0.09(+0.21%)
Jul 20, 2016	41.96	41.96	41.86	41.90	11,808	-0.01(-0.03%)
Jul 19, 2016	41.98	41.98	41.86	41.91	34,999	-0.04(-0.09%)
Jul 18, 2016	41.97	41.97	41.89	41.95	7,795	+0.00(+0.01%)
Jul 15, 2016	41.94	41.95	41.86	41.94	7,617	+0.06(+0.14%)
Jul 14, 2016	41.98	41.98	41.88	41.88	10,688	-0.06(-0.14%)
Jul 13, 2016	41.99	42.00	41.93	41.94	6,772	-0.02(-0.04%)
Jul 12, 2016	41.99	41.99	41.85	41.96	14,296	-0.01(-0.02%)
Jul 11, 2016	41.93	42.01	41.93	41.97	8,969	-0.08(-0.20%)
Jul 08, 2016	41.93	42.05	41.90	42.05	32,374	+0.12(+0.27%)
Jul 07, 2016	41.95	42.03	41.90	41.93	17,592	-0.04(-0.10%)
Jul 05, 2016	41.96	41.98	41.90	41.98	16,639	+0.07(+0.16%)
Jul 01, 2016	41.96	41.91	41.91	41.91	9,961	+0.10(+0.23%)
Jun 30, 2016	41.84	41.85	41.77	41.81	19,280	+0.07(+0.16%)
Jun 29, 2016	41.78	41.83	41.74	41.75	21,800	-0.02(-0.06%)
Jun 28, 2016	41.70	41.79	41.69	41.77	7,748	+0.03(+0.06%)
Jun 27, 2016	41.67	41.77	41.67	41.74	8,595	+0.02(+0.04%)
Jun 24, 2016	41.74	41.75	41.65	41.73	50,452	+0.11(+0.26%)
Jun 23, 2016	41.66	41.66	41.57	41.62	8,063	+0.02(+0.06%)
Jun 22, 2016	41.61	41.66	41.59	41.60	17,516	-0.02(-0.04%)
Jun 21, 2016	41.61	41.63	41.52	41.61	9,596	+0.11(+0.28%)
Jun 20, 2016	41.66	41.67	41.50	41.50	5,672	-0.15(-0.35%)
Jun 17, 2016	41.57	41.67	41.57	41.65	13,215	-0.03(-0.08%)
Jun 16, 2016	41.67	41.68	41.53	41.68	54,494	+0.16(+0.38%)
Jun 15, 2016	41.45	41.71	41.45	41.52	24,682	+0.07(+0.16%)
Jun 14, 2016	41.62	41.63	41.46	41.46	169,424	-0.25(-0.61%)
Jun 13, 2016	41.69	41.73	41.65	41.71	11,365	+0.01(+0.02%)
Jun 10, 2016	41.70	41.70	41.62	41.70	1,963	+0.03(+0.08%)
Jun 09, 2016	41.68	41.69	41.62	41.67	22,337	+0.04(+0.10%)
Jun 08, 2016	41.67	41.67	41.62	41.63	9,123	-0.02(-0.06%)
Jun 07, 2016	41.64	41.67	41.62	41.66	28,250	+0.02(+0.04%)
Jun 06, 2016	41.54	41.65	41.54	41.64	12,221	+0.02(+0.04%)
Jun 03, 2016	41.64	41.64	41.57	41.62	19,449	+0.10(+0.25%)
Jun 02, 2016	41.46	41.54	41.46	41.52	15,263	+0.05(+0.13%)
Jun 01, 2016	41.55	41.55	41.47	41.47	19,018	+0.04(+0.10%)
May 31, 2016	41.40	41.45	41.32	41.43	6,779	+0.04(+0.09%)
May 27, 2016	41.44	41.39	41.39	41.39	7,700	-0.00(-0.00%)
May 26, 2016	41.42	41.46	41.37	41.39	79,736	+0.00(+0.00%)
May 25, 2016	41.42	41.43	41.35	41.39	6,229	-0.01(-0.03%)
May 24, 2016	41.41	41.43	41.25	41.40	8,552	+0.00(+0.01%)
May 23, 2016	41.43	41.44	41.35	41.40	18,692	+0.05(+0.12%)
May 20, 2016	41.49	41.49	41.35	41.35	9,165	-0.08(-0.19%)
May 19, 2016	41.30	41.44	41.29	41.42	21,453	+0.02(+0.05%)
May 18, 2016	41.49	41.49	41.35	41.40	8,489	-0.11(-0.26%)
May 17, 2016	41.46	41.57	41.37	41.51	45,420	+0.05(+0.12%)
May 16, 2016	41.49	41.50	41.46	41.46	7,397	-0.03(-0.08%)
May 13, 2016	41.49	41.52	41.46	41.49	14,668	+0.02(+0.06%)
May 12, 2016	41.53	41.53	41.47	41.47	57,760	-0.05(-0.12%)
May 11, 2016	41.53	41.56	41.51	41.52	4,561	-0.02(-0.06%)
May 10, 2016	41.53	41.55	41.53	41.54	6,159	+0.00(+0.00%)
May 09, 2016	41.54	41.57	41.54	41.54	3,715	+0.02(+0.04%)
May 06, 2016	41.58	41.62	41.53	41.53	9,265	-0.07(-0.16%)
May 05, 2016	41.46	41.59	41.46	41.59	32,362	+0.03(+0.08%)
May 04, 2016	41.53	41.57	41.46	41.56	11,872	+0.08(+0.20%)
May 03, 2016	41.55	41.55	41.44	41.48	11,773	+0.05(+0.12%)
May 02, 2016	41.57	41.57	41.38	41.43	95,125	+0.03(+0.07%)
Apr 29, 2016	41.34	41.44	41.33	41.40	4,049	+0.02(+0.05%)
Apr 28, 2016	41.38	41.41	41.34	41.38	18,173	+0.04(+0.10%)
Apr 27, 2016	41.33	41.36	41.26	41.34	13,407	+0.11(+0.26%)
Apr 26, 2016	41.32	41.33	41.22	41.23	24,591	-0.05(-0.12%)
Apr 25, 2016	41.32	41.35	41.28	41.28	7,184	-0.07(-0.16%)
Apr 22, 2016	41.27	41.36	41.27	41.35	3,171	+0.02(+0.05%)
Apr 21, 2016	41.31	41.34	41.30	41.33	2,893	+0.02(+0.05%)
Apr 20, 2016	41.32	41.37	41.28	41.31	84,127	-0.02(-0.06%)
Apr 19, 2016	41.30	41.35	41.28	41.33	15,725	+0.01(+0.02%)
Apr 18, 2016	41.33	41.35	41.27	41.32	5,795	+0.04(+0.11%)
Apr 15, 2016	41.27	41.34	41.27	41.28	8,564	-0.02(-0.05%)
Apr 14, 2016	41.20	41.30	41.20	41.30	11,701	+0.01(+0.02%)
Apr 13, 2016	41.27	41.29	41.23	41.29	4,081	+0.03(+0.06%)
Apr 12, 2016	41.27	41.32	41.24	41.26	18,862	+0.04(+0.10%)
Apr 11, 2016	41.27	41.27	41.20	41.22	6,804	-0.02(-0.04%)
Apr 08, 2016	41.30	41.30	41.24	41.24	6,079	-0.04(-0.10%)
Apr 07, 2016	41.27	41.30	41.23	41.28	24,319	+0.02(+0.05%)
Apr 06, 2016	41.25	41.28	41.20	41.26	5,111	+0.01(+0.02%)
Apr 05, 2016	41.17	41.25	41.17	41.25	16,085	+0.03(+0.08%)
Apr 04, 2016	41.21	41.23	41.13	41.22	16,528	+0.04(+0.10%)
Apr 01, 2016	41.15	41.22	41.14	41.18	39,125	+0.10(+0.26%)
Mar 31, 2016	41.04	41.12	41.04	41.07	7,554	+0.02(+0.06%)
Mar 30, 2016	41.02	41.10	41.01	41.05	24,490	+0.02(+0.06%)
Mar 29, 2016	40.97	41.06	40.95	41.02	41,366	+0.09(+0.22%)
Mar 28, 2016	40.90	40.94	40.86	40.93	8,800	+0.05(+0.12%)
Mar 24, 2016	40.85	40.88	40.88	40.88	40,822	-0.02(-0.04%)
Mar 23, 2016	40.85	40.90	40.84	40.90	10,938	+0.06(+0.14%)
Mar 22, 2016	40.87	40.91	40.83	40.84	12,358	-0.03(-0.08%)
Mar 21, 2016	40.88	40.89	40.82	40.88	11,608	+0.04(+0.10%)
Mar 18, 2016	40.84	40.89	40.84	40.84	43,305	+0.00(+0.00%)
Mar 17, 2016	40.91	40.96	40.80	40.84	143,565	-0.12(-0.30%)
Mar 16, 2016	40.85	40.99	40.71	40.96	41,546	+0.11(+0.26%)
Mar 15, 2016	40.85	40.89	40.82	40.85	11,068	+0.03(+0.08%)
Mar 14, 2016	40.84	40.87	40.77	40.82	10,977	+0.00(+0.00%)
Mar 11, 2016	40.78	40.83	40.74	40.82	7,740	+0.07(+0.18%)
Mar 10, 2016	40.71	40.84	40.71	40.75	9,342	-0.04(-0.10%)
Mar 09, 2016	40.75	40.84	40.72	40.79	13,854	-0.00(-0.00%)
Mar 08, 2016	40.80	40.84	40.70	40.79	8,557	+0.06(+0.16%)
Mar 07, 2016	40.74	40.77	40.66	40.72	46,276	-0.03(-0.08%)
Mar 04, 2016	40.65	40.75	40.65	40.75	11,264	+0.02(+0.04%)
Mar 03, 2016	40.67	40.74	40.66	40.74	34,997	+0.06(+0.14%)
Mar 02, 2016	40.59	40.69	40.59	40.68	11,210	+0.02(+0.05%)
Mar 01, 2016	40.72	40.72	40.63	40.66	22,480	+0.03(+0.08%)
Feb 29, 2016	40.49	40.66	40.49	40.62	71,390	-0.01(-0.02%)
Feb 26, 2016	40.48	40.63	40.44	40.63	56,115	+0.05(+0.13%)
Feb 25, 2016	40.42	40.60	40.42	40.58	10,425	+0.04(+0.09%)
Feb 24, 2016	40.43	40.54	40.37	40.54	61,227	+0.16(+0.40%)
Feb 23, 2016	40.49	40.49	40.24	40.38	264,424	-0.11(-0.26%)
Feb 22, 2016	40.61	40.61	40.41	40.49	134,774	-0.06(-0.16%)
Feb 19, 2016	40.53	40.62	40.45	40.55	87,851	+0.04(+0.10%)
Feb 18, 2016	40.42	40.59	40.41	40.51	79,686	+0.07(+0.18%)
Feb 17, 2016	40.56	40.60	40.37	40.44	252,661	-0.12(-0.30%)
Feb 16, 2016	40.62	40.63	40.41	40.56	276,154	+0.11(+0.28%)
Feb 12, 2016	40.54	40.45	40.45	40.45	108,772	-0.13(-0.33%)
Feb 11, 2016	40.58	40.61	40.49	40.58	740,817	+0.06(+0.14%)
Feb 10, 2016	40.69	40.71	40.29	40.52	163,674	-0.16(-0.39%)
Feb 09, 2016	40.81	40.81	40.66	40.68	722,539	+0.02(+0.04%)
Feb 08, 2016	40.72	40.77	40.66	40.66	14,743	-0.05(-0.12%)
Feb 05, 2016	40.83	40.83	40.62	40.71	118,755	-0.02(-0.04%)
Feb 04, 2016	40.68	40.74	40.65	40.73	26,329	+0.10(+0.24%)
Feb 03, 2016	40.62	40.71	40.62	40.63	27,691	-0.10(-0.24%)

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.