Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.86	40.97	40.85	40.95	3,047	+0.07(+0.16%)
Jan 30, 2017	40.95	40.95	40.83	40.88	28,074	-0.15(-0.37%)
Jan 27, 2017	41.06	41.06	40.97	41.03	1,129	-0.03(-0.08%)
Jan 25, 2017				41.07	93	+0.09(+0.23%)
Jan 24, 2017	40.98	40.99	40.95	40.97	3,243	+0.18(+0.43%)
Jan 23, 2017	40.89	40.89	40.79	40.80	1,511	+0.04(+0.09%)
Jan 20, 2017	40.92	40.93	40.76	40.76	3,583	-0.02(-0.06%)
Jan 19, 2017	40.72	40.95	40.72	40.78	1,616	-0.08(-0.19%)
Jan 18, 2017	40.93	40.93	40.83	40.86	3,799	+0.05(+0.13%)
Jan 17, 2017	40.95	40.95	40.81	40.81	36,018	-0.06(-0.14%)
Jan 13, 2017		40.86	40.86	40.86	0	-0.09(-0.21%)
Jan 12, 2017	40.97	40.97	40.83	40.95	8,571	+0.03(+0.07%)
Jan 11, 2017	40.93	40.93	40.85	40.92	2,220	+0.07(+0.18%)
Jan 10, 2017	40.82	40.85	40.81	40.85	1,963	+0.03(+0.08%)
Jan 09, 2017	40.88	40.88	40.77	40.82	12,228	-0.04(-0.10%)
Jan 06, 2017	40.91	40.91	40.82	40.86	8,108	-0.04(-0.09%)
Jan 05, 2017	40.86	40.89	40.85	40.89	4,631	+0.06(+0.15%)
Jan 04, 2017	40.76	40.85	40.76	40.84	3,494	+0.14(+0.35%)
Jan 03, 2017	40.76	40.82	40.69	40.69	3,046	+0.10(+0.26%)
Dec 30, 2016		40.59	40.59	40.59	0	-0.03(-0.08%)
Dec 29, 2016	40.64	40.65	40.62	40.62	1,000	+0.04(+0.11%)
Dec 28, 2016	40.67	40.67	40.53	40.58	1,819	-0.12(-0.31%)
Dec 27, 2016	40.73	40.73	40.70	40.70	1,351	+0.11(+0.27%)
Dec 23, 2016		40.59	40.59	40.59	0	+0.01(+0.03%)
Dec 22, 2016	40.54	40.60	40.54	40.58	2,083	-0.08(-0.19%)
Dec 21, 2016	40.66	40.66	40.66	40.66	606	-0.01(-0.02%)
Dec 20, 2016	40.69	40.72	40.66	40.66	925	-0.14(-0.35%)
Dec 19, 2016	40.75	40.81	40.74	40.81	9,329	+0.09(+0.23%)
Dec 16, 2016	40.71	40.71	40.71	40.71	747	+0.04(+0.10%)
Dec 15, 2016	40.73	40.73	40.64	40.67	2,553	-0.05(-0.12%)
Dec 14, 2016	40.74	40.80	40.72	40.72	3,310	-0.07(-0.18%)
Dec 13, 2016	40.75	40.82	40.75	40.80	2,433	+0.09(+0.22%)
Dec 12, 2016	40.90	40.90	40.71	40.71	838	-0.12(-0.29%)
Dec 09, 2016	40.84	40.84	40.83	40.83	1,078	+0.05(+0.12%)
Dec 08, 2016	40.70	40.79	40.70	40.78	482	+0.12(+0.30%)
Dec 07, 2016	40.54	40.66	40.52	40.66	7,575	+0.16(+0.40%)
Dec 06, 2016	40.45	40.49	40.45	40.49	984	+0.10(+0.26%)
Dec 05, 2016	40.31	40.39	40.31	40.39	2,636	+0.11(+0.26%)
Dec 02, 2016	40.29	40.30	40.25	40.28	3,305	+0.01(+0.02%)
Dec 01, 2016	40.17	40.31	40.17	40.28	1,699	-0.06(-0.14%)
Nov 30, 2016	40.31	40.33	40.31	40.33	873	-0.03(-0.07%)
Nov 29, 2016	40.41	40.41	40.34	40.36	1,978	+0.06(+0.14%)
Nov 28, 2016	40.36	40.39	40.31	40.31	5,976	-0.13(-0.32%)
Nov 25, 2016	40.30	40.44	40.30	40.44	5,014	+0.07(+0.18%)
Nov 23, 2016		40.36	40.36	40.36	0	-0.05(-0.13%)
Nov 22, 2016	40.32	40.42	40.30	40.42	8,613	+0.11(+0.27%)
Nov 21, 2016	40.31	40.31	40.31	40.31	580	+0.06(+0.14%)
Nov 18, 2016	40.34	40.34	40.18	40.25	4,931	-0.05(-0.11%)
Nov 17, 2016	40.28	40.30	40.28	40.30	451	+0.06(+0.15%)
Nov 16, 2016	40.40	40.40	40.16	40.24	3,501	+0.00(+0.00%)
Nov 15, 2016	40.22	40.28	40.22	40.24	471	+0.07(+0.18%)
Nov 14, 2016	40.11	40.17	40.11	40.17	676	+0.07(+0.19%)
Nov 11, 2016	40.12	40.16	40.09	40.09	2,445	-0.09(-0.24%)
Nov 10, 2016	40.15	40.19	40.10	40.19	2,754	+0.11(+0.27%)
Nov 09, 2016	40.20	40.20	40.08	40.08	2,263	+0.09(+0.22%)
Nov 08, 2016	39.99	39.99	39.99	39.99	180	-0.12(-0.29%)
Nov 07, 2016	40.18	40.18	40.05	40.11	10,792	+0.32(+0.81%)
Nov 04, 2016	39.82	39.85	39.79	39.79	1,868	-0.05(-0.12%)
Nov 03, 2016	39.90	39.91	39.83	39.83	4,006	-0.10(-0.25%)
Nov 02, 2016	39.94	39.94	39.92	39.93	78,096	-0.07(-0.17%)
Nov 01, 2016	40.11	40.11	39.97	40.00	31,221	-0.12(-0.30%)
Oct 31, 2016	40.14	40.15	40.11	40.12	2,736	+0.04(+0.10%)
Oct 28, 2016	40.15	40.15	40.08	40.08	1,062	-0.16(-0.39%)
Oct 27, 2016	40.17	40.24	40.17	40.24	3,029	+0.04(+0.10%)
Oct 26, 2016	40.28	40.28	40.20	40.20	1,580	-0.08(-0.21%)
Oct 25, 2016	40.31	40.33	40.28	40.28	9,382	-0.03(-0.08%)
Oct 24, 2016	40.20	40.35	40.20	40.31	4,238	+0.01(+0.02%)
Oct 21, 2016	40.26	40.31	40.26	40.31	1,508	+0.01(+0.03%)
Oct 20, 2016	40.35	40.39	40.29	40.29	8,443	-0.03(-0.08%)
Oct 19, 2016	40.19	40.33	40.19	40.33	1,517	+0.07(+0.18%)
Oct 18, 2016	40.32	40.32	40.24	40.25	3,283	+0.13(+0.32%)
Oct 17, 2016	40.44	40.44	40.11	40.12	2,675	-0.04(-0.10%)
Oct 14, 2016	40.35	40.35	40.12	40.16	3,394	+0.06(+0.14%)
Oct 13, 2016	40.01	40.15	40.01	40.11	731	-0.14(-0.36%)
Oct 12, 2016	40.27	40.28	40.15	40.25	2,683	+0.03(+0.07%)
Oct 11, 2016	40.19	40.22	40.19	40.22	671	-0.20(-0.49%)
Oct 10, 2016	40.44	40.44	40.33	40.42	1,600	+0.11(+0.26%)
Oct 07, 2016	40.31	40.36	40.31	40.31	2,872	-0.10(-0.24%)
Oct 06, 2016	40.52	40.52	40.41	40.41	580	-0.02(-0.05%)
Oct 05, 2016	40.47	40.49	40.37	40.43	80,140	+0.14(+0.35%)
Oct 04, 2016	40.29	40.29	40.27	40.29	1,225	-0.06(-0.14%)
Oct 03, 2016	40.20	40.40	40.20	40.34	3,743	-0.04(-0.09%)
Sep 30, 2016	40.49	40.49	40.38	40.38	847	-0.03(-0.07%)
Sep 29, 2016	40.41	40.41	40.41	40.41	116	+0.00(+0.00%)
Sep 28, 2016	40.32	40.41	40.32	40.41	865	+0.16(+0.40%)
Sep 27, 2016	40.25	40.25	40.25	40.25	24	+0.00(+0.00%)
Sep 26, 2016	40.23	40.31	40.23	40.25	798	-0.22(-0.55%)
Sep 21, 2016	40.29	40.48	40.29	40.47	12	+0.32(+0.79%)
Sep 20, 2016	40.19	40.26	40.15	40.15	2,453	-0.01(-0.02%)
Sep 19, 2016	39.96	40.16	39.96	40.16	590	+0.02(+0.05%)
Sep 15, 2016	40.12	40.18	40.12	40.14	23	+0.09(+0.22%)
Sep 14, 2016	40.06	40.06	40.06	40.06	382	+0.05(+0.13%)
Sep 13, 2016	40.09	40.09	40.00	40.00	501	-0.18(-0.45%)
Sep 12, 2016	40.19	40.19	40.11	40.18	2,459	-0.04(-0.11%)
Sep 09, 2016	40.48	40.49	40.23	40.23	3,415	-0.27(-0.66%)
Sep 08, 2016	40.49	40.52	40.49	40.49	3,910	-0.04(-0.09%)
Sep 07, 2016	40.30	40.54	40.30	40.53	6,850	+0.04(+0.09%)
Sep 06, 2016	40.46	40.50	40.46	40.49	6,489	+0.10(+0.24%)
Sep 02, 2016	40.35	40.40	40.40	40.40	3,490	+0.14(+0.35%)
Sep 01, 2016	40.20	40.26	40.20	40.26	1,373	+0.08(+0.20%)
Aug 31, 2016	40.35	40.36	40.17	40.18	1,125	+0.03(+0.08%)
Aug 30, 2016	40.17	40.26	40.15	40.15	1,028	-0.13(-0.33%)
Aug 29, 2016	40.32	40.32	40.27	40.28	1,446	+0.04(+0.11%)
Aug 26, 2016	40.20	40.23	40.19	40.23	1,093	-0.05(-0.13%)
Aug 25, 2016	40.25	40.29	40.25	40.29	1,992	-0.15(-0.37%)
Aug 24, 2016	40.44	40.44	40.44	40.44	254	+0.06(+0.14%)
Aug 23, 2016	40.10	40.38	40.10	40.38	8,066	+0.10(+0.25%)
Aug 19, 2016	40.25	40.31	40.23	40.28	85	-0.10(-0.26%)
Aug 18, 2016	40.40	40.40	40.31	40.38	9,085	+0.11(+0.28%)
Aug 17, 2016	40.27	40.27	40.27	40.27	105	+0.00(+0.00%)
Aug 16, 2016	40.35	40.37	40.27	40.27	18,265	-0.04(-0.10%)
Aug 15, 2016	40.38	40.38	40.31	40.31	887	-0.02(-0.04%)
Aug 12, 2016	40.33	40.33	40.33	40.33	364	+0.07(+0.17%)
Aug 11, 2016	40.29	40.39	40.26	40.26	17,222	+0.02(+0.05%)
Aug 10, 2016	40.22	40.24	40.22	40.24	4,624	-0.02(-0.05%)
Aug 09, 2016	40.25	40.26	40.24	40.26	1,991	+0.07(+0.16%)
Aug 08, 2016	40.29	40.29	40.18	40.19	4,303	+0.03(+0.07%)
Aug 05, 2016	40.17	40.17	40.09	40.16	35,719	+0.15(+0.38%)
Aug 04, 2016	40.09	40.09	40.01	40.01	619	+0.05(+0.12%)
Aug 03, 2016	39.97	40.00	39.92	39.97	893	+0.01(+0.02%)
Aug 02, 2016	39.97	39.97	39.90	39.96	3,283	-0.16(-0.40%)
Jul 29, 2016	40.12	40.12	40.12	40.12	13	+0.07(+0.18%)
Jul 28, 2016	40.10	40.10	40.04	40.04	1,699	-0.02(-0.04%)
Jul 27, 2016	40.09	40.10	40.06	40.06	1,970	+0.03(+0.08%)
Jul 26, 2016	39.99	40.08	39.99	40.03	1,209	+0.09(+0.22%)
Jul 25, 2016	39.97	40.03	39.94	39.94	1,733	-0.08(-0.20%)
Jul 22, 2016	39.99	40.02	39.99	40.02	445	+0.10(+0.24%)
Jul 21, 2016	40.01	40.03	39.92	39.92	1,480	-0.25(-0.62%)
Jul 20, 2016	40.02	40.17	40.00	40.17	1,268	+0.21(+0.52%)
Jul 18, 2016	39.97	39.97	39.97	39.96	93	+0.06(+0.14%)
Jul 15, 2016	39.91	39.91	39.91	39.91	303	-0.09(-0.21%)
Jul 14, 2016	39.90	39.99	39.90	39.99	700	+0.04(+0.09%)
Jul 12, 2016	39.76	39.96	39.76	39.96	38	+0.25(+0.62%)
Jul 11, 2016	39.71	39.71	39.71	39.71	282	+0.05(+0.12%)
Jul 08, 2016	39.60	39.67	39.59	39.66	921	+0.27(+0.70%)
Jul 07, 2016	39.35	39.36	39.36	39.39	2,046	+0.03(+0.08%)
Jul 06, 2016	39.40	39.42	39.22	39.36	3,213	-0.04(-0.11%)
Jul 05, 2016	39.41	39.41	39.40	39.40	266	-0.21(-0.53%)
Jul 01, 2016	39.40	39.61	39.61	39.61	1,269	+0.03(+0.08%)
Jun 30, 2016	39.37	39.58	39.37	39.58	907	+0.22(+0.55%)
Jun 29, 2016	39.37	39.44	39.36	39.36	1,428	+0.20(+0.51%)
Jun 28, 2016	39.10	39.16	39.10	39.16	914	+0.30(+0.77%)
Jun 27, 2016	39.10	39.10	38.86	38.86	560	-0.18(-0.46%)
Jun 24, 2016	39.28	39.28	39.04	39.04	1,680	-0.82(-2.05%)
Jun 23, 2016	39.62	39.91	39.62	39.86	2,307	+0.26(+0.66%)
Jun 22, 2016	39.83	39.83	39.60	39.60	4,167	-0.15(-0.39%)
Jun 21, 2016	39.72	39.79	39.70	39.75	19,616	+0.08(+0.20%)
Jun 20, 2016	39.56	39.75	39.56	39.67	2,099	+0.25(+0.64%)
Jun 17, 2016	39.47	39.51	39.39	39.42	18,346	+0.04(+0.10%)
Jun 16, 2016	39.36	39.38	39.31	39.38	1,945	-0.14(-0.37%)
Jun 15, 2016	39.39	39.52	39.33	39.52	2,547	+0.12(+0.30%)
Jun 13, 2016	39.51	39.51	39.40	39.40	215	-0.16(-0.41%)
Jun 10, 2016	40.04	40.04	39.57	39.57	4,559	-0.32(-0.80%)
Jun 09, 2016	39.78	39.89	39.78	39.89	1,439	-0.05(-0.13%)
Jun 07, 2016	40.04	40.05	39.94	39.94	2	+0.03(+0.07%)
Jun 06, 2016	39.94	39.94	39.84	39.91	1,858	+0.16(+0.40%)
Jun 03, 2016	39.75	39.75	39.75	39.75	212	+0.01(+0.02%)
Jun 02, 2016	39.52	39.74	39.52	39.74	1,938	+0.05(+0.12%)
Jun 01, 2016	39.55	39.69	39.55	39.69	1,360	-0.08(-0.19%)
May 31, 2016	39.99	39.99	39.76	39.77	2,797	+0.08(+0.19%)
May 27, 2016	39.69	39.69	39.69	39.69	2,221	+0.07(+0.17%)
May 25, 2016	39.62	39.66	39.62	39.62	125	+0.07(+0.18%)
May 24, 2016	39.52	39.56	39.52	39.56	1,127	+0.23(+0.58%)
May 23, 2016	39.34	39.36	39.33	39.33	692	+0.01(+0.03%)
May 20, 2016	39.31	39.31	39.31	39.31	264	+0.10(+0.24%)
May 19, 2016	39.32	39.32	39.17	39.22	5,839	-0.19(-0.48%)
May 18, 2016	39.46	39.46	39.41	39.41	5,342	+0.02(+0.05%)
May 17, 2016	39.39	39.39	39.39	39.39	134	+0.17(+0.44%)
May 13, 2016	39.29	39.29	39.22	39.22	50	-0.22(-0.56%)
May 11, 2016	39.43	39.45	39.40	39.44	190	-0.07(-0.18%)
May 10, 2016	39.54	39.54	39.50	39.51	501	+0.13(+0.33%)
May 09, 2016	39.38	39.38	39.38	39.38	729	+0.01(+0.03%)
May 06, 2016	39.44	39.44	39.31	39.37	16,773	+0.00(+0.00%)
May 05, 2016	39.40	39.40	39.32	39.37	716	-0.06(-0.15%)
May 04, 2016	39.49	39.49	39.43	39.43	798	-0.05(-0.14%)
May 03, 2016	39.50	39.50	39.48	39.48	397	-0.21(-0.54%)
Apr 29, 2016	39.77	39.77	39.70	39.70	162	-0.12(-0.29%)
Apr 28, 2016	39.84	39.84	39.80	39.81	5,652	-0.12(-0.31%)
Apr 27, 2016	39.85	39.94	39.85	39.94	437	+0.17(+0.43%)
Apr 25, 2016	39.76	39.77	39.77	39.77	1,269	-0.08(-0.19%)
Apr 22, 2016	39.73	39.96	39.73	39.84	2,195	-0.02(-0.05%)
Apr 21, 2016	39.93	39.93	39.82	39.86	5,020	-0.12(-0.30%)
Apr 20, 2016	39.97	40.07	39.97	39.98	2,115	+0.07(+0.17%)
Apr 19, 2016	39.84	40.04	39.84	39.92	11,201	+0.11(+0.28%)
Apr 18, 2016	40.00	40.00	39.76	39.81	2,025	+0.11(+0.27%)
Apr 15, 2016	39.69	39.76	39.68	39.70	7,503	-0.07(-0.17%)
Apr 14, 2016	39.73	39.79	39.73	39.77	5,146	+0.05(+0.13%)
Apr 13, 2016	39.65	39.77	39.63	39.72	72,541	+0.23(+0.57%)
Apr 12, 2016	39.37	39.49	39.35	39.49	2,630	+0.12(+0.31%)
Apr 11, 2016	39.26	39.37	39.26	39.37	720	+0.09(+0.22%)
Apr 08, 2016	39.38	39.38	39.27	39.29	775	+0.17(+0.44%)
Apr 07, 2016	39.22	39.23	39.11	39.11	8,291	-0.17(-0.42%)
Apr 06, 2016	39.28	39.28	39.28	39.28	169	+0.13(+0.32%)
Apr 05, 2016	39.15	39.15	39.14	39.15	2,263	-0.23(-0.60%)
Apr 04, 2016	39.45	39.45	39.39	39.39	1,214	+0.02(+0.05%)
Apr 01, 2016	39.37	39.39	39.37	39.37	742	-0.10(-0.26%)
Mar 31, 2016	39.52	39.55	39.47	39.47	5,664	-0.10(-0.26%)
Mar 30, 2016	39.58	39.62	39.58	39.58	9,016	+0.04(+0.10%)
Mar 29, 2016	39.24	39.54	39.24	39.54	6,945	+0.18(+0.46%)
Mar 28, 2016	39.31	39.40	39.30	39.36	6,506	+0.10(+0.26%)
Mar 24, 2016	39.21	39.26	39.26	39.26	1,903	-0.13(-0.33%)
Mar 23, 2016	39.42	39.42	39.39	39.39	1,237	-0.11(-0.28%)
Mar 22, 2016	39.80	39.80	39.49	39.49	7,968	-0.07(-0.18%)
Mar 21, 2016	39.59	39.59	39.45	39.57	40,764	+0.08(+0.21%)
Mar 18, 2016	39.48	39.48	39.48	39.48	755	+0.06(+0.14%)
Mar 17, 2016	39.35	39.45	39.35	39.43	10,044	+0.13(+0.34%)
Mar 16, 2016	39.33	39.33	39.29	39.29	638	-0.09(-0.22%)
Mar 15, 2016	39.38	39.38	39.38	39.38	437	-0.11(-0.29%)
Mar 14, 2016	39.42	39.51	39.40	39.49	22,158	+0.04(+0.11%)
Mar 11, 2016	39.39	39.45	39.33	39.45	3,064	+0.32(+0.81%)
Mar 10, 2016	39.28	39.28	39.13	39.13	2,265	-0.05(-0.13%)
Mar 09, 2016	39.29	39.29	39.17	39.18	4,595	-0.09(-0.22%)
Mar 08, 2016	39.32	39.37	39.27	39.27	1,720	-0.14(-0.36%)
Mar 07, 2016	39.39	39.47	39.33	39.41	9,158	+0.09(+0.22%)
Mar 04, 2016	39.51	39.51	39.30	39.32	9,183	+0.19(+0.48%)
Mar 03, 2016	39.13	39.13	39.13	39.13	2,469	+0.09(+0.22%)
Mar 02, 2016	39.13	39.18	39.05	39.05	67,296	+0.35(+0.90%)
Feb 29, 2016	38.75	38.75	38.70	38.70	119	-0.11(-0.29%)
Feb 26, 2016	38.81	38.81	38.81	38.81	648	+0.29(+0.76%)
Feb 24, 2016	38.50	38.52	38.50	38.52	1	-0.07(-0.18%)
Feb 23, 2016	38.62	38.62	38.59	38.59	708	-0.15(-0.38%)
Feb 22, 2016	38.73	38.77	38.70	38.74	10,489	+0.16(+0.42%)
Feb 19, 2016	38.54	38.67	38.53	38.58	65,832	+0.02(+0.06%)
Feb 18, 2016	38.58	38.58	38.55	38.55	557	-0.08(-0.21%)
Feb 17, 2016	38.55	38.64	38.54	38.64	920	+0.21(+0.55%)
Feb 16, 2016	38.29	38.42	38.29	38.42	3,660	+0.37(+0.97%)
Feb 12, 2016	38.05	38.05	38.05	38.05	951	+0.06(+0.17%)
Feb 11, 2016	37.88	37.99	37.88	37.99	1,359	-0.16(-0.42%)
Feb 10, 2016	38.20	38.25	38.15	38.15	3,778	+0.09(+0.23%)
Feb 09, 2016	38.11	38.11	38.02	38.06	11,832	-0.14(-0.37%)
Feb 08, 2016	38.19	38.23	38.09	38.21	6,071	-0.23(-0.59%)
Feb 05, 2016	38.50	38.52	38.41	38.43	10,207	-0.18(-0.47%)
Feb 04, 2016	38.66	38.76	38.61	38.61	7,318	+0.02(+0.05%)
Feb 03, 2016	38.86	38.86	38.42	38.59	18,608	+0.03(+0.09%)
Feb 02, 2016	38.56	38.62	38.55	38.56	5,333	-0.27(-0.70%)

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.