Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.07	41.08	41.07	41.08	1,053	+0.06(+0.15%)
Jan 30, 2018	41.05	41.05	40.98	41.02	1,393	-0.20(-0.49%)
Jan 29, 2018	41.71	41.71	41.18	41.22	1,463	-0.41(-0.99%)
Jan 26, 2018	41.57	41.63	41.55	41.63	2,342	+0.30(+0.74%)
Jan 25, 2018	41.22	41.55	41.22	41.33	1,225	-0.06(-0.14%)
Jan 23, 2018		41.39	41.39	41.39	218	+0.45(+1.09%)
Jan 22, 2018	40.94	40.94	40.94	40.94	577	+0.23(+0.56%)
Jan 19, 2018	40.97	40.97	40.71	40.71	724	-0.07(-0.17%)
Jan 18, 2018	40.92	40.94	40.74	40.78	2,352	-0.32(-0.78%)
Jan 17, 2018	41.12	41.28	41.10	41.10	856	+0.11(+0.27%)
Jan 12, 2018		40.99	40.99	40.99	478	-0.02(-0.04%)
Jan 11, 2018	40.95	41.04	40.87	41.01	6,742	+0.22(+0.54%)
Jan 10, 2018	40.99	40.99	40.79	40.79	1,055	-0.36(-0.87%)
Jan 09, 2018	41.14	41.14	41.14	41.14	449	-0.06(-0.16%)
Jan 08, 2018	41.01	41.33	41.01	41.21	1,137	+0.16(+0.39%)
Jan 05, 2018	41.14	41.14	41.02	41.05	684	-0.01(-0.02%)
Jan 04, 2018	41.18	41.30	41.06	41.06	1,162	-0.14(-0.35%)
Jan 03, 2018	41.40	41.40	41.18	41.20	7,384	-0.18(-0.43%)
Jan 02, 2018	41.23	41.38	41.23	41.38	1,043	-0.03(-0.06%)
Dec 29, 2017		41.40	41.40	41.40	0	+0.21(+0.52%)
Dec 28, 2017	41.12	41.21	41.12	41.19	2,893	+0.14(+0.35%)
Dec 27, 2017	41.06	41.06	40.99	41.05	3,275	-0.02(-0.04%)
Dec 26, 2017	41.34	41.34	41.06	41.06	2,663	-0.26(-0.62%)
Dec 22, 2017	41.42	41.42	41.32	41.32	1,925	+0.01(+0.03%)
Dec 21, 2017	41.30	41.31	41.28	41.31	4,219	-0.59(-1.40%)
Dec 20, 2017	41.89	41.93	41.79	41.90	2,717	-0.23(-0.55%)
Dec 19, 2017	42.23	42.24	42.13	42.13	3,474	-0.57(-1.33%)
Dec 18, 2017	43.20	43.20	42.69	42.69	2,715	-0.12(-0.29%)
Dec 15, 2017	42.58	42.89	42.58	42.82	2,254	+0.02(+0.04%)
Dec 14, 2017	42.80	42.80	42.80	42.80	315	-0.23(-0.52%)
Dec 13, 2017	43.13	43.17	43.03	43.03	1,141	-0.26(-0.60%)
Dec 12, 2017	43.41	43.41	43.29	43.29	1,078	-0.09(-0.20%)
Dec 11, 2017	43.26	43.37	43.26	43.37	1,404	+0.19(+0.43%)
Dec 08, 2017	43.17	43.19	43.17	43.19	328	-0.02(-0.06%)
Dec 07, 2017	43.41	43.41	43.04	43.21	1,338	-0.10(-0.24%)
Dec 06, 2017	43.28	43.46	43.23	43.32	2,199	-0.04(-0.10%)
Dec 05, 2017	43.36	43.36	43.36	43.36	414	-0.11(-0.25%)
Dec 04, 2017		43.51	43.47	43.47	719	-0.04(-0.09%)
Dec 01, 2017	43.68	43.68	43.45	43.51	1,687	-0.22(-0.50%)
Nov 30, 2017	43.75	43.75	43.67	43.73	2,107	+0.06(+0.14%)
Nov 29, 2017	43.45	43.67	43.45	43.67	2,813	+0.29(+0.66%)
Nov 28, 2017	43.37	43.42	43.24	43.38	2,438	+0.21(+0.49%)
Nov 27, 2017	43.12	43.23	43.12	43.17	2,338	-0.11(-0.26%)
Nov 24, 2017	43.29	43.29	43.29	43.29	467	+0.28(+0.66%)
Nov 22, 2017	43.00	43.00	43.00	43.00	349	-0.06(-0.15%)
Nov 21, 2017	43.04	43.07	43.04	43.07	434	+0.23(+0.55%)
Nov 20, 2017	42.77	42.83	42.76	42.83	1,626	-0.12(-0.27%)
Nov 17, 2017	43.00	43.00	42.93	42.95	863	-0.28(-0.64%)
Nov 16, 2017	43.23	43.23	43.23	43.23	167	+0.05(+0.13%)
Nov 15, 2017	43.36	43.37	43.17	43.17	544	-0.43(-0.99%)
Nov 14, 2017	43.19	43.60	43.19	43.60	1,316	+0.28(+0.66%)
Nov 13, 2017	43.27	43.32	43.27	43.32	14,636	-0.02(-0.04%)
Nov 10, 2017	43.33	43.33	43.33	43.33	516	-0.15(-0.35%)
Nov 09, 2017	43.62	43.65	43.39	43.49	1,210	+0.03(+0.07%)
Nov 08, 2017	43.48	43.53	43.45	43.46	2,488	+0.01(+0.02%)
Nov 07, 2017	43.30	43.45	43.30	43.45	2,107	+0.18(+0.41%)
Nov 03, 2017		43.27	43.27	43.27	54	+0.10(+0.24%)
Nov 02, 2017	42.93	43.17	42.93	43.17	1,977	+0.03(+0.07%)
Nov 01, 2017	43.30	43.30	43.13	43.13	1,198	-0.08(-0.18%)
Oct 27, 2017		43.21	43.21	43.21	47	+0.46(+1.07%)
Oct 26, 2017	42.87	42.87	42.75	42.75	485	-0.10(-0.23%)
Oct 24, 2017		42.85	42.85	42.85	50	-0.15(-0.36%)
Oct 23, 2017	42.69	43.01	42.69	43.01	550	+0.28(+0.64%)
Oct 20, 2017	42.73	42.73	42.73	42.73	173	-0.14(-0.32%)
Oct 18, 2017		42.87	42.87	42.87	107	+0.35(+0.82%)
Oct 16, 2017		42.52	42.52	42.52	156	-0.42(-0.99%)
Oct 13, 2017	42.94	42.94	42.94	42.94	224	+0.35(+0.83%)
Oct 12, 2017	42.72	42.72	42.59	42.59	750	+0.33(+0.79%)
Oct 10, 2017		42.25	42.25	42.25	136	+0.35(+0.83%)
Oct 05, 2017		41.91	41.91	41.91	79	+0.12(+0.30%)
Oct 04, 2017	41.50	41.78	41.50	41.78	1,019	+0.51(+1.24%)
Oct 03, 2017	41.27	41.27	41.27	41.27	337	-0.28(-0.68%)
Oct 02, 2017	41.35	41.61	41.35	41.55	1,092	+0.35(+0.84%)
Sep 29, 2017	41.21	41.21	41.21	41.21	561	-0.28(-0.68%)
Sep 28, 2017	41.05	41.49	41.05	41.49	419	-0.02(-0.06%)
Sep 27, 2017	41.51	41.71	41.40	41.51	1,979	-0.35(-0.83%)
Sep 26, 2017	42.01	42.01	41.86	41.86	8,511	-0.33(-0.79%)
Sep 25, 2017	41.95	42.19	41.95	42.19	530	-0.02(-0.05%)
Sep 21, 2017				42.22	6	+0.40(+0.96%)
Sep 20, 2017	42.28	42.28	41.81	41.81	733	-0.34(-0.82%)
Sep 19, 2017	42.16	42.16	42.16	42.16	3,481	-0.70(-1.64%)
Sep 18, 2017	42.86	42.86	42.86	42.86	451	+0.35(+0.82%)
Sep 15, 2017	42.51	42.51	42.51	42.51	199	+0.19(+0.46%)
Sep 14, 2017	42.32	42.32	42.04	42.32	846	+0.14(+0.34%)
Sep 13, 2017	42.75	42.75	42.13	42.18	1,341	-0.95(-2.20%)
Sep 11, 2017				43.12	303	+0.41(+0.96%)
Sep 08, 2017	42.71	42.71	42.71	42.71	529	-0.12(-0.28%)
Sep 07, 2017	42.63	43.00	42.46	42.83	1,238	+0.38(+0.89%)
Sep 06, 2017	42.52	42.88	42.46	42.46	1,771	+0.00(+0.00%)
Sep 05, 2017	42.37	42.46	42.34	42.46	4,779	-0.06(-0.15%)
Sep 01, 2017	42.67	42.67	42.52	42.52	1,079	-0.37(-0.86%)
Aug 29, 2017				42.89	53	+0.26(+0.60%)
Aug 28, 2017	42.72	42.79	42.63	42.63	770	-0.05(-0.11%)
Aug 25, 2017	42.68	42.68	42.68	42.68	865	+0.19(+0.45%)
Aug 22, 2017				42.49	57	+0.28(+0.66%)
Aug 21, 2017	42.11	42.21	42.11	42.21	720	-0.17(-0.39%)
Aug 18, 2017	42.11	42.38	42.11	42.38	569	+0.24(+0.56%)
Aug 16, 2017				42.14	140	+0.58(+1.40%)
Aug 11, 2017				41.56	2	-0.30(-0.73%)
Aug 10, 2017	41.86	41.86	41.86	41.86	310	+0.10(+0.23%)
Aug 09, 2017	41.76	41.76	41.76	41.76	354	-0.31(-0.75%)
Aug 08, 2017	41.97	42.08	41.89	42.08	2,040	+0.01(+0.02%)
Aug 07, 2017	41.78	42.07	41.75	42.07	7,689	+0.29(+0.70%)
Aug 04, 2017	41.67	41.67	41.65	41.77	895	+0.11(+0.26%)
Aug 03, 2017	41.92	41.92	41.67	41.67	1,550	-0.02(-0.05%)
Aug 02, 2017	41.69	41.69	41.69	41.69	451	+0.15(+0.36%)
Aug 01, 2017	41.54	41.54	41.54	41.54	586	+0.23(+0.55%)
Jul 31, 2017	41.31	41.31	41.31	41.31	632	+0.13(+0.31%)
Jul 28, 2017	41.18	41.18	41.18	41.18	405	+0.11(+0.27%)
Jul 27, 2017	41.07	41.07	41.07	41.07	179	-0.01(-0.03%)
Jul 26, 2017	41.08	41.08	41.08	41.08	230	+0.25(+0.62%)
Jul 25, 2017	40.92	40.92	40.83	40.83	1,262	-0.45(-1.09%)
Jul 24, 2017	41.03	41.28	41.03	41.28	576	-0.02(-0.05%)
Jul 21, 2017	41.30	41.30	41.30	41.30	344	+0.21(+0.51%)
Jul 20, 2017	41.17	41.17	41.09	41.09	375	+0.01(+0.02%)
Jul 19, 2017	40.90	41.08	40.83	41.08	2,161	+0.59(+1.47%)
Jul 18, 2017	40.60	40.60	40.49	40.49	4,203	-0.08(-0.19%)
Jul 17, 2017	40.42	40.64	40.38	40.57	2,234	+0.39(+0.97%)
Jul 14, 2017	40.17	40.17	40.17	40.17	827	+0.05(+0.12%)
Jul 13, 2017	40.13	40.13	40.13	40.13	635	-0.03(-0.08%)
Jul 12, 2017	40.24	40.24	40.16	40.16	812	+0.36(+0.89%)
Jul 11, 2017	39.69	39.84	39.69	39.80	790	-0.07(-0.17%)
Jul 10, 2017	39.93	39.93	39.87	39.87	965	-0.21(-0.52%)
Jul 05, 2017				40.08	235	-0.42(-1.03%)
Jul 03, 2017	40.50	40.50	40.50	40.50	270	+0.00(+0.00%)
Jun 30, 2017				40.50	270	-0.06(-0.16%)
Jun 29, 2017	40.67	40.67	40.39	40.56	1,359	-0.57(-1.39%)
Jun 28, 2017	41.06	41.13	41.06	41.13	7,472	+0.35(+0.87%)
Jun 27, 2017	41.13	41.13	40.78	40.78	1,271	-0.35(-0.86%)
Jun 23, 2017				41.13	132	-0.10(-0.25%)
Jun 21, 2017				41.24	28	-0.26(-0.63%)
Jun 20, 2017	41.67	41.71	41.50	41.50	2,157	-0.22(-0.53%)
Jun 19, 2017	41.72	41.72	41.72	41.72	255	-0.04(-0.10%)
Jun 14, 2017				41.76	2	+0.48(+1.17%)
Jun 13, 2017	41.32	41.32	41.28	41.28	1,166	-0.07(-0.18%)
Jun 12, 2017	39.95	41.43	39.95	41.35	3,102	+0.10(+0.24%)
Jun 09, 2017	41.25	41.25	41.25	41.25	519	-0.28(-0.69%)
Jun 08, 2017	41.78	41.78	41.53	41.54	755	-0.30(-0.72%)
Jun 07, 2017	41.65	41.84	41.65	41.84	712	+0.09(+0.22%)
Jun 06, 2017	41.71	41.75	41.71	41.75	1,431	-0.21(-0.49%)
Jun 05, 2017	41.86	41.96	41.86	41.95	1,448	+0.16(+0.38%)
Jun 02, 2017	41.96	42.08	41.79	41.79	961	-0.07(-0.17%)
Jun 01, 2017	41.63	41.87	41.61	41.87	662	+0.47(+1.14%)
May 31, 2017	41.31	41.47	41.30	41.40	2,327	+0.11(+0.27%)
May 30, 2017	41.28	41.28	41.28	41.28	507	+0.33(+0.80%)
May 26, 2017	40.93	41.34	40.93	40.96	1,025	-0.12(-0.30%)
May 25, 2017	40.92	41.11	40.87	41.08	5,996	+0.22(+0.54%)
May 24, 2017	40.86	40.86	40.57	40.86	1,298	+0.00(+0.00%)
May 23, 2017	40.65	40.86	40.65	40.86	709	+0.20(+0.50%)
May 22, 2017	40.60	40.66	40.60	40.66	621	+0.26(+0.64%)
May 19, 2017	40.34	40.40	40.09	40.40	3,875	+0.46(+1.15%)
May 18, 2017	39.94	39.94	39.94	39.94	663	-0.02(-0.05%)
May 17, 2017	39.64	39.96	39.64	39.96	960	-0.24(-0.60%)
May 16, 2017	40.33	40.33	40.13	40.20	4,035	+0.12(+0.30%)
May 15, 2017	40.07	40.08	40.07	40.08	663	-0.14(-0.34%)
May 12, 2017	39.86	40.29	39.86	40.22	786	+0.32(+0.80%)
May 09, 2017				39.90	95	-0.06(-0.15%)
May 08, 2017	39.96	39.96	39.96	39.96	344	+0.04(+0.11%)
May 04, 2017				39.92	244	+0.15(+0.36%)
May 02, 2017				39.77	138	+0.22(+0.57%)
May 01, 2017	39.50	39.55	39.50	39.55	635	-0.32(-0.81%)
Apr 28, 2017	39.62	39.87	39.62	39.87	1,400	-0.20(-0.50%)
Apr 27, 2017	39.97	40.07	39.79	40.07	1,367	+0.14(+0.35%)
Apr 26, 2017	39.93	39.93	39.93	39.93	481	-0.22(-0.54%)
Apr 25, 2017	40.15	40.15	40.15	40.15	419	+0.25(+0.63%)
Apr 24, 2017	39.94	39.94	39.90	39.90	1,502	+0.11(+0.28%)
Apr 21, 2017	39.79	39.79	39.79	39.79	663	+0.07(+0.18%)
Apr 20, 2017	39.70	39.78	39.70	39.72	1,726	-0.06(-0.15%)
Apr 19, 2017	40.23	40.23	39.72	39.77	1,620	-0.10(-0.26%)
Apr 18, 2017	39.88	39.88	39.88	39.88	176	-0.30(-0.74%)
Apr 17, 2017	40.14	40.17	40.14	40.17	694	+0.14(+0.34%)
Apr 13, 2017	40.05	40.09	40.04	40.04	1,148	-0.06(-0.14%)
Apr 12, 2017	40.07	40.09	40.06	40.09	1,162	+0.47(+1.18%)
Apr 10, 2017				39.63	63	-0.46(-1.14%)
Apr 06, 2017				40.08	1	-0.02(-0.06%)
Apr 05, 2017	40.11	40.11	40.11	40.11	425	+0.19(+0.46%)
Apr 04, 2017	39.90	40.30	39.79	39.92	7,579	-0.04(-0.10%)
Apr 03, 2017	39.73	40.01	39.73	39.96	1,808	-0.08(-0.19%)
Mar 30, 2017				40.04	29	-0.27(-0.66%)
Mar 29, 2017	40.30	40.30	40.30	40.30	425	+0.14(+0.35%)
Mar 28, 2017	40.03	40.22	39.94	40.16	1,131	+0.12(+0.31%)
Mar 27, 2017	40.04	40.04	40.04	40.04	215	-0.04(-0.11%)
Mar 24, 2017	40.08	40.08	40.08	40.08	167	-0.02(-0.05%)
Mar 23, 2017	39.99	40.10	39.99	40.10	1,095	+0.38(+0.97%)
Mar 22, 2017	39.70	39.88	39.70	39.72	1,078	+0.10(+0.25%)
Mar 21, 2017	39.07	39.62	39.07	39.62	1,767	+0.39(+1.01%)
Mar 20, 2017	39.15	39.22	39.15	39.22	1,229	+0.19(+0.49%)
Mar 16, 2017				39.03	37	-0.64(-1.62%)
Mar 15, 2017	39.03	39.67	39.03	39.67	1,431	+0.84(+2.16%)
Mar 14, 2017	38.84	38.86	38.77	38.84	11,067	-0.19(-0.49%)
Mar 13, 2017	38.88	39.03	38.88	39.03	625	+0.37(+0.95%)
Mar 10, 2017	38.66	38.66	38.66	38.66	259	+0.00(+0.00%)
Mar 09, 2017	38.68	38.68	38.66	38.66	435	-0.50(-1.28%)
Mar 07, 2017				39.16	148	+0.08(+0.21%)
Mar 06, 2017	39.18	39.22	39.08	39.08	7,558	-0.05(-0.12%)
Mar 03, 2017	39.13	39.13	39.13	39.13	547	-0.31(-0.80%)
Mar 02, 2017	39.44	39.44	39.44	39.44	266	+0.00(+0.00%)
Mar 01, 2017	39.44	39.44	39.44	39.44	431	+0.06(+0.16%)
Feb 28, 2017	39.09	39.70	39.09	39.38	14,839	+0.08(+0.22%)
Feb 27, 2017	39.29	39.29	39.29	39.29	1,257	+0.01(+0.03%)
Feb 24, 2017	39.00	39.28	38.81	39.28	4,551	+0.50(+1.30%)
Feb 23, 2017	38.68	38.79	38.68	38.78	3,668	+0.40(+1.03%)
Feb 22, 2017	38.38	38.38	38.38	38.38	367	-0.31(-0.81%)
Feb 21, 2017	38.29	38.69	38.29	38.69	4,194	+0.77(+2.03%)
Feb 17, 2017		37.92	37.92	37.92	0	-0.08(-0.22%)
Feb 16, 2017	37.97	38.00	37.97	38.00	688	+0.28(+0.73%)
Feb 15, 2017	37.47	37.73	37.44	37.73	1,481	-0.21(-0.55%)
Feb 14, 2017	38.00	38.00	37.94	37.94	596	-0.20(-0.53%)
Feb 13, 2017	37.85	38.14	37.85	38.14	718	+0.21(+0.56%)
Feb 10, 2017	37.85	37.93	37.74	37.93	1,065	+0.07(+0.20%)
Feb 09, 2017	37.85	37.85	37.85	37.85	452	-0.22(-0.58%)
Feb 08, 2017	37.86	38.07	37.75	38.07	3,030	+0.25(+0.66%)
Feb 07, 2017	37.47	37.82	37.47	37.82	10,960	+0.18(+0.48%)
Feb 06, 2017	37.69	37.69	37.54	37.64	1,393	-0.07(-0.18%)
Feb 03, 2017	37.68	37.71	37.68	37.71	25,683	+0.13(+0.34%)

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.