Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.22	42.35	42.22	42.35	1,089	+0.15(+0.35%)
Sep 28, 2017	42.21	42.21	42.21	42.21	690	-0.05(-0.12%)
Sep 27, 2017	42.08	42.26	42.07	42.26	6,838	+0.14(+0.33%)
Sep 26, 2017	42.15	42.25	42.10	42.12	22,368	-0.12(-0.28%)
Sep 25, 2017	42.12	42.24	42.12	42.24	70,287	-0.06(-0.15%)
Sep 22, 2017	42.26	42.31	42.21	42.30	17,317	+0.02(+0.04%)
Sep 21, 2017	42.31	42.31	42.23	42.28	500	+0.03(+0.08%)
Sep 20, 2017	42.22	42.25	42.22	42.25	844	+0.10(+0.24%)
Sep 19, 2017	42.14	42.15	42.13	42.15	885	-0.04(-0.09%)
Sep 18, 2017	42.05	42.22	42.03	42.19	1,553	+0.11(+0.27%)
Sep 14, 2017				42.07	1	+0.02(+0.04%)
Sep 13, 2017	42.05	42.08	42.05	42.05	637	-0.13(-0.31%)
Sep 12, 2017	42.20	42.20	42.09	42.19	5,950	+0.10(+0.24%)
Sep 11, 2017	41.99	42.09	41.99	42.09	2,719	+0.13(+0.32%)
Sep 08, 2017	41.95	41.95	41.95	41.95	1,716	+0.02(+0.05%)
Sep 07, 2017	41.92	41.93	41.92	41.93	100,668	-0.02(-0.04%)
Sep 06, 2017	41.96	41.97	41.89	41.95	2,453	-0.06(-0.13%)
Sep 05, 2017	41.95	42.01	41.84	42.01	2,921	+0.05(+0.11%)
Aug 31, 2017				41.96	2	+0.12(+0.28%)
Aug 30, 2017	41.89	41.89	41.84	41.84	14,866	-0.06(-0.15%)
Aug 29, 2017	41.88	41.90	41.80	41.90	69,131	-0.01(-0.02%)
Aug 28, 2017	41.88	41.91	41.84	41.91	2,290	+0.02(+0.05%)
Aug 25, 2017	41.97	41.97	41.89	41.89	1,235	+0.03(+0.06%)
Aug 24, 2017	41.84	41.87	41.80	41.87	4,079	+0.07(+0.16%)
Aug 23, 2017	41.85	41.85	41.80	41.80	649	-0.02(-0.04%)
Aug 22, 2017	41.79	41.82	41.71	41.82	10,186	+0.13(+0.30%)
Aug 21, 2017	41.67	41.69	41.65	41.69	566	+0.01(+0.03%)
Aug 18, 2017	41.62	41.68	41.62	41.68	615	-0.06(-0.15%)
Aug 17, 2017	41.80	41.81	41.74	41.74	2,826	-0.10(-0.25%)
Aug 16, 2017	41.85	41.86	41.85	41.85	37,092	+0.11(+0.27%)
Aug 15, 2017	41.85	41.85	41.74	41.74	1,655	+0.00(+0.00%)
Aug 14, 2017	41.78	41.78	41.72	41.73	2,232	+0.10(+0.25%)
Aug 11, 2017	41.70	41.70	41.63	41.63	1,755	-0.26(-0.62%)
Aug 10, 2017	41.89	41.89	41.89	41.89	1,406	-0.04(-0.09%)
Aug 09, 2017	41.92	41.98	41.82	41.93	36,020	-0.05(-0.11%)
Aug 08, 2017	42.02	42.05	41.97	41.97	1,570	-0.05(-0.12%)
Aug 07, 2017	41.91	42.03	41.91	42.03	4,278	+0.13(+0.32%)
Aug 03, 2017				41.89	7	-0.00(-0.00%)
Aug 02, 2017	41.94	41.94	41.89	41.89	748	-0.13(-0.32%)
Aug 01, 2017	42.03	42.04	41.99	42.03	1,389	+0.09(+0.20%)
Jul 31, 2017	42.06	42.06	41.94	41.94	7,688	-0.02(-0.06%)
Jul 28, 2017	41.94	42.04	41.94	41.96	555	-0.09(-0.21%)
Jul 27, 2017	42.07	42.12	42.05	42.05	1,532	+0.03(+0.07%)
Jul 25, 2017				42.03	133	+0.01(+0.01%)
Jul 24, 2017	41.90	42.03	41.90	42.02	2,708	+0.02(+0.05%)
Jul 21, 2017	42.00	42.00	42.00	42.00	226	-0.13(-0.31%)
Jul 20, 2017	42.14	42.14	42.07	42.13	690	+0.02(+0.05%)
Jul 19, 2017	42.11	42.11	42.11	42.11	297	+0.14(+0.33%)
Jul 18, 2017	41.95	41.97	41.95	41.97	635	-0.11(-0.26%)
Jul 17, 2017	42.08	42.08	42.08	42.08	314	+0.02(+0.04%)
Jul 14, 2017	42.03	42.06	42.03	42.06	317	+0.12(+0.29%)
Jul 13, 2017	41.91	41.95	41.91	41.94	359	-0.01(-0.02%)
Jul 12, 2017	41.88	42.03	41.88	41.95	6,862	+0.22(+0.52%)
Jul 11, 2017	41.77	41.77	41.73	41.73	2,576	+0.00(+0.00%)
Jul 10, 2017	41.55	41.76	41.55	41.73	4,190	+0.06(+0.14%)
Jul 07, 2017	41.69	41.74	41.68	41.68	2,305	-0.04(-0.09%)
Jul 06, 2017	41.83	41.83	41.71	41.71	1,784	-0.12(-0.29%)
Jul 05, 2017	41.80	41.84	41.80	41.84	11,859	+0.00(+0.00%)
Jul 03, 2017	41.64	41.84	41.64	41.84	2,415	+0.05(+0.11%)
Jun 30, 2017	41.85	41.85	41.74	41.79	25,154	+0.10(+0.25%)
Jun 29, 2017	41.93	41.93	41.69	41.69	1,554	-0.19(-0.45%)
Jun 28, 2017	41.86	41.88	41.82	41.88	39,592	+0.00(+0.00%)
Jun 27, 2017	41.91	41.93	41.81	41.88	1,927	-0.15(-0.35%)
Jun 26, 2017	42.02	42.02	42.02	42.02	426	+0.29(+0.69%)
Jun 23, 2017	41.81	41.81	41.73	41.73	914	+0.03(+0.07%)
Jun 22, 2017	41.75	41.77	41.70	41.70	1,773	-0.09(-0.20%)
Jun 21, 2017	41.70	41.79	41.70	41.79	1,312	-0.06(-0.14%)
Jun 20, 2017	41.93	41.93	41.84	41.85	2,264	-0.02(-0.04%)
Jun 19, 2017	41.89	41.89	41.85	41.87	832	+0.12(+0.30%)
Jun 16, 2017	41.76	41.76	41.74	41.74	1,174	+0.04(+0.09%)
Jun 15, 2017	42.14	42.14	41.65	41.70	6,941	-0.13(-0.32%)
Jun 14, 2017	41.92	41.92	41.84	41.84	860	-0.07(-0.16%)
Jun 13, 2017	41.90	41.90	41.84	41.90	20,581	+0.05(+0.13%)
Jun 12, 2017	41.77	41.85	41.77	41.85	1,410	+0.05(+0.12%)
Jun 09, 2017	41.89	41.94	41.80	41.80	13,110	-0.11(-0.27%)
Jun 08, 2017	41.82	41.91	41.76	41.91	572	+0.14(+0.34%)
Jun 07, 2017	41.75	41.84	41.74	41.77	61,553	-0.01(-0.02%)
Jun 06, 2017	41.76	41.78	41.70	41.78	1,134	-0.09(-0.23%)
Jun 05, 2017	41.88	41.88	41.77	41.88	1,144	+0.00(+0.00%)
Jun 02, 2017	41.87	41.87	41.87	41.87	213	+0.19(+0.46%)
Jun 01, 2017	41.57	41.68	41.57	41.68	672	+0.07(+0.18%)
May 31, 2017	41.65	41.66	41.61	41.61	2,848	-0.12(-0.29%)
May 30, 2017	41.77	41.78	41.60	41.73	3,296	-0.06(-0.13%)
May 26, 2017	41.75	41.79	41.75	41.79	66,396	+0.03(+0.06%)
May 25, 2017	41.75	41.82	41.72	41.76	15,685	+0.05(+0.12%)
May 24, 2017	41.55	41.78	41.55	41.71	8,096	-0.02(-0.05%)
May 23, 2017	41.53	41.73	41.53	41.73	2,134	+0.07(+0.16%)
May 22, 2017	41.74	41.74	41.67	41.67	5,388	-0.00(-0.00%)
May 19, 2017	41.65	41.70	41.65	41.67	14,516	+0.10(+0.25%)
May 18, 2017	41.47	41.56	41.47	41.56	11,304	-0.11(-0.27%)
May 17, 2017	41.53	41.90	41.53	41.68	8,596	-0.08(-0.20%)
May 16, 2017	41.86	41.86	41.71	41.76	34,191	-0.01(-0.02%)
May 15, 2017	41.76	41.87	41.73	41.77	1,983	+0.07(+0.17%)
May 12, 2017	41.76	41.76	41.70	41.70	943	-0.04(-0.10%)
May 11, 2017	41.72	41.74	41.72	41.74	2,667	+0.06(+0.13%)
May 10, 2017	41.78	41.78	41.69	41.69	818	-0.03(-0.06%)
May 09, 2017	41.72	41.72	41.58	41.71	5,176	+0.07(+0.18%)
May 08, 2017	41.64	41.64	41.64	41.64	245	-0.03(-0.07%)
May 05, 2017	41.46	41.69	41.46	41.67	6,809	+0.03(+0.08%)
May 03, 2017				41.63	25	+0.10(+0.24%)
May 02, 2017	41.53	41.53	41.53	41.53	249	+0.06(+0.13%)
May 01, 2017	41.45	41.48	41.42	41.48	18,192	-0.16(-0.39%)
Apr 28, 2017	41.57	41.64	41.55	41.64	2,646	-0.03(-0.07%)
Apr 27, 2017	41.68	41.68	41.57	41.67	1,116	+0.18(+0.44%)
Apr 26, 2017	41.45	41.48	41.45	41.48	1,355	-0.17(-0.40%)
Apr 25, 2017	41.64	41.65	41.59	41.65	6,145	+0.24(+0.59%)
Apr 24, 2017	41.53	41.54	41.36	41.40	2,362	+0.03(+0.07%)
Apr 21, 2017	41.63	41.63	41.37	41.37	2,570	+0.13(+0.32%)
Apr 19, 2017				41.24	459	-0.06(-0.15%)
Apr 18, 2017	41.16	41.30	41.16	41.30	1,657	+0.09(+0.22%)
Apr 17, 2017	41.30	41.31	41.14	41.21	4,881	-0.13(-0.32%)
Apr 13, 2017	41.65	41.65	41.31	41.35	4,604	-0.01(-0.02%)
Apr 11, 2017				41.35	8	+0.04(+0.09%)
Apr 10, 2017	41.43	41.43	41.28	41.32	872	-0.11(-0.27%)
Apr 07, 2017	41.37	41.47	41.35	41.43	33,607	+0.21(+0.50%)
Apr 06, 2017	41.22	41.22	41.22	41.22	211	-0.25(-0.61%)
Apr 05, 2017	41.51	41.51	41.48	41.48	1,029	+0.04(+0.09%)
Apr 04, 2017	41.40	41.44	41.38	41.44	1,278	+0.08(+0.20%)
Apr 03, 2017	41.53	41.54	41.35	41.35	1,820	-0.09(-0.23%)
Mar 31, 2017	41.51	41.51	41.41	41.45	1,405	+0.01(+0.02%)
Mar 30, 2017	41.49	41.52	41.44	41.44	1,766	+0.04(+0.11%)
Mar 29, 2017	41.33	41.40	41.33	41.40	1,047	+0.02(+0.05%)
Mar 28, 2017	41.29	41.37	41.29	41.37	8,314	+0.02(+0.04%)
Mar 27, 2017	41.35	41.35	41.20	41.35	6,645	+0.01(+0.02%)
Mar 24, 2017	41.29	41.36	41.28	41.35	1,602	+0.03(+0.08%)
Mar 23, 2017	41.33	41.33	41.31	41.31	870	+0.05(+0.13%)
Mar 21, 2017				41.26	102	-0.19(-0.46%)
Mar 20, 2017	41.51	41.51	41.45	41.45	7,230	-0.11(-0.25%)
Mar 17, 2017	41.39	41.55	41.35	41.55	13,339	+0.17(+0.41%)
Mar 16, 2017	41.35	41.42	41.35	41.39	4,691	+0.23(+0.56%)
Mar 15, 2017	41.27	41.27	41.12	41.16	6,603	+0.23(+0.55%)
Mar 14, 2017	41.04	41.08	40.93	40.93	7,417	-0.05(-0.12%)
Mar 13, 2017	41.13	41.17	40.98	40.98	6,596	-0.06(-0.14%)
Mar 10, 2017	41.04	41.04	40.98	41.03	5,916	+0.06(+0.14%)
Mar 09, 2017	41.09	41.09	40.98	40.98	2,403	-0.11(-0.28%)
Mar 08, 2017	41.08	41.09	41.08	41.09	646	-0.01(-0.02%)
Mar 07, 2017	41.10	41.10	41.10	41.10	2,354	-0.03(-0.07%)
Mar 06, 2017	41.10	41.15	41.10	41.13	1,551	+0.09(+0.21%)
Mar 03, 2017	41.20	41.35	41.04	41.04	9,965	-0.14(-0.34%)
Mar 02, 2017	41.21	41.32	41.18	41.18	11,086	-0.15(-0.35%)
Mar 01, 2017	41.32	41.40	41.27	41.33	12,925	+0.16(+0.40%)
Feb 28, 2017	41.11	41.16	41.11	41.16	221	-0.03(-0.08%)
Feb 27, 2017	41.27	41.27	41.17	41.20	4,669	+0.05(+0.13%)
Feb 24, 2017	41.21	41.21	41.14	41.14	1,325	-0.19(-0.46%)
Feb 23, 2017	41.39	41.39	41.23	41.33	1,286	+0.05(+0.13%)
Feb 22, 2017	41.03	41.28	41.03	41.28	3,403	+0.02(+0.05%)
Feb 21, 2017	41.16	41.42	41.16	41.26	2,053	+0.07(+0.16%)
Feb 17, 2017		41.20	41.20	41.20	0	-0.06(-0.15%)
Feb 16, 2017	41.23	41.32	41.23	41.26	45,448	-0.02(-0.05%)
Feb 15, 2017	41.06	41.29	41.06	41.28	1,780	+0.09(+0.21%)
Feb 14, 2017	41.25	41.25	41.16	41.19	2,375	+0.01(+0.02%)
Feb 13, 2017	41.40	41.40	41.18	41.18	2,394	+0.02(+0.05%)
Feb 10, 2017	41.20	41.20	41.12	41.17	2,856	+0.10(+0.25%)
Feb 09, 2017	41.08	41.08	41.05	41.06	1,713	+0.09(+0.23%)
Feb 08, 2017	40.89	41.03	40.89	40.97	2,683	-0.02(-0.05%)
Feb 07, 2017	40.96	40.99	40.96	40.99	1,101	-0.05(-0.12%)
Feb 06, 2017	41.08	41.08	41.03	41.03	993	-0.05(-0.11%)
Feb 03, 2017	41.04	41.08	41.04	41.08	1,094	+0.06(+0.15%)
Feb 02, 2017	40.95	41.02	40.95	41.02	1,141	-0.09(-0.21%)
Feb 01, 2017	40.99	41.11	40.99	41.11	1,580	+0.16(+0.39%)
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%)

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.