Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.70	40.77	40.70	40.75	3,963	+0.11(+0.27%)
Feb 27, 2018	40.83	40.83	40.64	40.64	860	-0.23(-0.57%)
Feb 26, 2018	40.87	40.97	40.87	40.87	2,519	+0.06(+0.14%)
Feb 23, 2018	40.76	40.83	40.76	40.81	7,859	+0.10(+0.25%)
Feb 22, 2018				40.71	4,478	+0.08(+0.20%)
Feb 21, 2018	40.76	40.80	40.59	40.63	6,325	-0.11(-0.26%)
Feb 20, 2018	40.86	40.86	40.71	40.74	92,498	-0.11(-0.27%)
Feb 16, 2018		40.85	40.85	40.85	0	-0.03(-0.06%)
Feb 15, 2018	40.77	40.88	40.77	40.87	311,252	+0.19(+0.47%)
Feb 14, 2018	40.74	40.74	40.63	40.68	7,819	-0.06(-0.14%)
Feb 13, 2018	40.78	40.81	40.78	40.74	571,860	-0.14(-0.35%)
Feb 12, 2018	40.91	40.92	40.85	40.88	20,265	+0.01(+0.02%)
Feb 09, 2018	40.93	40.95	40.87	40.87	217,326	-0.15(-0.37%)
Feb 08, 2018	41.05	41.10	41.02	41.02	2,357	-0.14(-0.35%)
Feb 07, 2018	41.37	41.37	41.12	41.17	5,495	-0.12(-0.28%)
Feb 06, 2018	41.28	41.33	41.27	41.28	6,351	-0.18(-0.42%)
Feb 05, 2018		41.46	41.28	41.46	5,397	+0.18(+0.44%)
Feb 02, 2018	41.34	41.35	41.28	41.28	7,069	-0.27(-0.66%)
Feb 01, 2018	41.63	41.63	41.55	41.55	3,158	-0.04(-0.09%)
Jan 31, 2018	41.57	41.60	41.50	41.59	12,413	+0.08(+0.18%)
Jan 30, 2018	41.57	41.57	41.50	41.51	2,985	-0.09(-0.22%)
Jan 29, 2018	41.58	41.60	41.57	41.60	2,396	-0.09(-0.22%)
Jan 26, 2018	41.62	41.70	41.62	41.70	4,453	-0.06(-0.14%)
Jan 25, 2018	41.57	41.75	41.57	41.75	13,110	+0.15(+0.37%)
Jan 24, 2018	41.59	41.60	41.57	41.60	12,347	+0.00(+0.01%)
Jan 23, 2018	41.61	41.61	41.58	41.60	5,793	+0.08(+0.20%)
Jan 22, 2018	41.60	41.60	41.51	41.51	17,102	-0.03(-0.08%)
Jan 19, 2018	41.60	41.60	41.55	41.55	173,210	-0.13(-0.30%)
Jan 18, 2018	41.66	41.67	41.66	41.67	430	-0.07(-0.16%)
Jan 17, 2018	41.86	41.86	41.74	41.74	3,389	-0.11(-0.26%)
Jan 12, 2018		41.85	41.85	41.85	327	+0.02(+0.04%)
Jan 11, 2018	41.71	41.84	41.71	41.83	3,340	+0.08(+0.18%)
Jan 10, 2018		41.75		41.75	2,538	+0.02(+0.06%)
Jan 09, 2018	41.75	41.75	41.70	41.73	2,619	-0.10(-0.25%)
Jan 08, 2018	41.83	41.84	41.83	41.83	1,833	+0.04(+0.10%)
Jan 05, 2018	41.81	41.81	41.79	41.79	3,157	-0.03(-0.07%)
Jan 04, 2018	41.82	41.82	41.82	41.82	932	-0.03(-0.06%)
Jan 03, 2018	41.83	41.87	41.83	41.85	15,472	+0.04(+0.09%)
Jan 02, 2018	41.87	41.87	41.75	41.81	51,310	-0.16(-0.39%)
Dec 29, 2017		41.97	41.97	41.97	0	+0.08(+0.20%)
Dec 28, 2017	41.86	41.91	41.86	41.89	1,494	+0.04(+0.10%)
Dec 27, 2017	41.85	41.85	41.85	41.85	380	+0.03(+0.08%)
Dec 26, 2017	41.82	41.82	41.81	41.81	1,358	+0.04(+0.08%)
Dec 22, 2017	41.79	41.79	41.78	41.78	439	+0.03(+0.08%)
Dec 21, 2017	41.75	41.75	41.74	41.74	890	+0.04(+0.09%)
Dec 20, 2017	41.70	41.72	41.70	41.70	1,459	-0.09(-0.22%)
Dec 19, 2017	41.84	41.84	41.80	41.80	1,226	-0.13(-0.30%)
Dec 18, 2017	42.04	42.04	41.92	41.92	2,181	-0.08(-0.18%)
Dec 15, 2017	41.99	42.00	41.99	42.00	26,253	+0.04(+0.11%)
Dec 14, 2017	41.95	41.95	41.95	41.95	1,428	+0.15(+0.35%)
Dec 13, 2017	41.86	41.86	41.81	41.81	725	+0.05(+0.11%)
Dec 12, 2017	41.76	41.76	41.76	41.76	720	-0.07(-0.17%)
Dec 11, 2017	41.91	41.91	41.83	41.83	3,177	+0.00(+0.01%)
Dec 08, 2017	41.86	41.86	41.82	41.83	6,317	-0.02(-0.05%)
Dec 07, 2017	41.85	41.85	41.85	41.85	538	-0.12(-0.29%)
Dec 06, 2017	42.02	42.02	41.97	41.97	1,196	+0.09(+0.21%)
Dec 05, 2017	41.77	41.88	41.77	41.88	2,061	+0.09(+0.23%)
Dec 04, 2017		41.83	41.83	41.79	2,541	-0.04(-0.10%)
Dec 01, 2017	41.68	41.88	41.68	41.83	7,399	+0.08(+0.18%)
Nov 30, 2017	41.70	41.76	41.70	41.75	3,855	-0.03(-0.08%)
Nov 29, 2017	41.81	41.81	41.73	41.79	3,557	-0.16(-0.38%)
Nov 28, 2017	41.95	41.95	41.95	41.95	342	+0.02(+0.04%)
Nov 27, 2017	41.91	41.93	41.88	41.93	8,204	-0.02(-0.04%)
Nov 24, 2017	41.95	41.95	41.95	41.95	790	-0.02(-0.04%)
Nov 22, 2017	41.96	41.96	41.96	41.96	385	+0.13(+0.32%)
Nov 21, 2017	41.83	41.84	41.83	41.83	4,161	+0.10(+0.24%)
Nov 20, 2017	41.72	41.73	41.70	41.73	1,889	+0.01(+0.02%)
Nov 17, 2017	41.72	41.72	41.72	41.72	296	+0.06(+0.14%)
Nov 16, 2017	41.70	41.70	41.66	41.66	2,661	-0.01(-0.02%)
Nov 15, 2017	41.59	41.67	41.52	41.67	2,444	+0.13(+0.32%)
Nov 14, 2017	41.49	41.54	41.49	41.54	6,580	-0.01(-0.03%)
Nov 13, 2017	41.58	41.58	41.54	41.55	3,000	-0.00(-0.01%)
Nov 10, 2017	41.61	41.61	41.55	41.55	1,612	-0.22(-0.54%)
Nov 09, 2017	41.74	41.78	41.72	41.78	2,372	-0.05(-0.12%)
Nov 08, 2017	41.86	41.86	41.83	41.83	1,845	-0.03(-0.08%)
Nov 07, 2017	41.83	41.89	41.83	41.86	3,600	-0.09(-0.21%)
Nov 06, 2017	41.87	41.96	41.87	41.95	16,941	+0.08(+0.19%)
Nov 03, 2017	41.87	41.87	41.87	41.87	1,123	+0.02(+0.04%)
Nov 02, 2017	41.84	41.86	41.84	41.86	737	+0.04(+0.10%)
Nov 01, 2017	41.79	41.85	41.79	41.81	4,188	-0.09(-0.20%)
Oct 31, 2017	41.91	41.91	41.90	41.90	550	-0.04(-0.11%)
Oct 30, 2017	41.94	41.94	41.94	41.94	320	+0.07(+0.17%)
Oct 27, 2017	41.86	41.87	41.86	41.87	2,597	+0.08(+0.19%)
Oct 26, 2017	41.71	41.80	41.71	41.79	1,170	+0.02(+0.06%)
Oct 25, 2017	41.73	41.77	41.71	41.77	18,874	-0.08(-0.19%)
Oct 24, 2017	41.84	41.86	41.84	41.85	16,528	-0.06(-0.13%)
Oct 23, 2017	41.90	41.90	41.90	41.90	442	+0.04(+0.10%)
Oct 20, 2017	41.86	41.86	41.85	41.86	5,239	-0.10(-0.23%)
Oct 19, 2017	41.95	42.01	41.91	41.96	52,998	+0.04(+0.11%)
Oct 18, 2017	41.86	41.91	41.86	41.91	5,715	-0.09(-0.21%)
Oct 17, 2017	41.93	42.01	41.92	42.00	9,416	+0.05(+0.11%)
Oct 16, 2017	42.00	42.00	41.95	41.95	1,525	+0.02(+0.05%)
Oct 13, 2017	41.91	42.00	41.91	41.93	1,212	+0.04(+0.10%)
Oct 12, 2017	41.81	41.91	41.81	41.89	63,937	+0.01(+0.02%)
Oct 11, 2017	41.91	41.91	41.88	41.88	2,543	+0.00(+0.00%)
Oct 10, 2017	41.86	41.96	41.86	41.88	29,685	+0.01(+0.02%)
Oct 09, 2017	41.82	41.88	41.81	41.87	2,732	+0.05(+0.12%)
Oct 06, 2017	41.83	41.83	41.82	41.82	2,512	-0.06(-0.14%)
Oct 05, 2017	41.86	41.88	41.86	41.88	2,555	-0.04(-0.10%)
Oct 04, 2017	41.86	41.93	41.86	41.92	10,423	+0.06(+0.14%)
Oct 03, 2017	41.80	41.86	41.80	41.86	7,735	+0.07(+0.16%)
Oct 02, 2017	41.80	41.80	41.80	41.80	129	-0.14(-0.34%)
Sep 29, 2017	41.95	41.96	41.85	41.94	73,894	+0.06(+0.14%)
Sep 28, 2017	41.79	41.89	41.76	41.88	16,332	+0.11(+0.26%)
Sep 27, 2017	41.78	41.78	41.77	41.77	358	-0.20(-0.48%)
Sep 26, 2017	41.96	41.97	41.96	41.97	4,786	-0.03(-0.06%)
Sep 25, 2017	41.91	42.01	41.91	42.00	32,310	+0.11(+0.26%)
Sep 22, 2017	41.91	41.91	41.81	41.89	36,943	+0.06(+0.14%)
Sep 21, 2017	41.86	41.92	41.82	41.83	42,834	-0.03(-0.06%)
Sep 20, 2017	41.88	41.88	41.75	41.86	21,132	-0.03(-0.08%)
Sep 19, 2017	41.89	41.89	41.89	41.89	1,196	+0.02(+0.04%)
Sep 18, 2017	41.87	41.87	41.87	41.87	1,525	-0.01(-0.02%)
Sep 15, 2017	41.85	41.88	41.84	41.88	34,348	+0.01(+0.02%)
Sep 14, 2017	41.81	41.88	41.81	41.87	14,739	+0.05(+0.13%)
Sep 13, 2017	41.88	41.88	41.81	41.82	7,482	-0.00(-0.01%)
Sep 12, 2017	41.87	41.87	41.82	41.82	2,688	-0.05(-0.12%)
Sep 11, 2017	41.87	41.87	41.87	41.87	180	-0.16(-0.38%)
Sep 08, 2017	41.98	42.03	41.98	42.03	7,202	-0.13(-0.30%)
Sep 07, 2017	41.98	42.16	41.98	42.16	49,084	+0.21(+0.50%)
Sep 06, 2017	42.01	42.04	41.95	41.95	2,692	-0.05(-0.13%)
Sep 05, 2017	41.92	42.02	41.91	42.00	24,610	+0.14(+0.33%)
Sep 01, 2017	41.92	41.92	41.86	41.86	1,489	-0.13(-0.30%)
Aug 31, 2017	41.99	41.99	41.96	41.99	25,906	+0.04(+0.10%)
Aug 30, 2017	41.95	41.95	41.95	41.95	478	+0.00(+0.00%)
Aug 29, 2017	42.03	42.04	41.92	41.95	24,711	-0.01(-0.02%)
Aug 28, 2017	41.93	41.96	41.92	41.96	23,597	+0.03(+0.08%)
Aug 25, 2017	41.89	41.97	41.88	41.92	99,851	+0.05(+0.11%)
Aug 24, 2017	41.87	41.91	41.87	41.88	30,821	-0.04(-0.09%)
Aug 23, 2017	41.91	41.93	41.87	41.91	1,217,810	+0.08(+0.20%)
Aug 22, 2017	41.83	41.86	41.81	41.83	11,068	-0.04(-0.10%)
Aug 21, 2017	41.83	41.88	41.83	41.87	4,502	+0.04(+0.11%)
Aug 18, 2017	41.89	41.91	41.81	41.83	20,236	-0.03(-0.07%)
Aug 17, 2017	41.78	41.86	41.78	41.86	16,272	+0.04(+0.10%)
Aug 16, 2017	41.70	41.86	41.70	41.81	20,052	+0.13(+0.32%)
Aug 15, 2017	41.68	41.68	41.68	41.68	374	-0.05(-0.12%)
Aug 14, 2017	41.71	41.76	41.68	41.73	17,453	-0.01(-0.02%)
Aug 11, 2017	41.64	41.74	41.64	41.74	10,792	+0.01(+0.02%)
Aug 10, 2017	41.71	41.74	41.66	41.73	10,748	+0.03(+0.07%)
Aug 09, 2017	41.75	41.77	41.70	41.70	5,267	+0.01(+0.03%)
Aug 08, 2017	41.80	41.80	41.66	41.69	14,450	-0.14(-0.34%)
Aug 07, 2017	41.83	41.86	41.81	41.83	101,973	+0.02(+0.06%)
Aug 04, 2017	41.86	41.86	41.77	41.81	13,950	-0.15(-0.36%)
Aug 03, 2017	41.92	41.96	41.92	41.96	600,897	+0.04(+0.10%)
Aug 02, 2017	41.96	41.96	41.91	41.91	203,405	-0.03(-0.08%)
Aug 01, 2017	41.87	41.95	41.87	41.95	692,898	+0.02(+0.04%)
Jul 31, 2017	41.90	41.93	41.90	41.93	27,402	+0.02(+0.06%)
Jul 28, 2017	41.87	41.93	41.87	41.91	362,660	+0.06(+0.15%)
Jul 27, 2017	41.81	41.84	41.81	41.84	934,985	-0.09(-0.21%)
Jul 26, 2017	41.81	41.93	41.81	41.93	5,267	+0.15(+0.36%)
Jul 25, 2017	41.84	41.85	41.78	41.78	12,144	-0.24(-0.58%)
Jul 21, 2017		42.02	42.02	42.02	0	+0.09(+0.22%)
Jul 20, 2017	41.95	42.00	41.93	41.93	3,498	+0.05(+0.12%)
Jul 19, 2017	41.88	41.92	41.86	41.88	5,838	+0.00(+0.00%)
Jul 18, 2017	41.82	41.88	41.82	41.88	10,347	+0.13(+0.30%)
Jul 17, 2017	41.71	41.76	41.71	41.75	1,671	+0.05(+0.12%)
Jul 14, 2017	41.76	41.76	41.67	41.70	737	+0.09(+0.22%)
Jul 13, 2017	41.64	41.64	41.57	41.61	3,323	-0.08(-0.18%)
Jul 12, 2017	41.66	41.70	41.66	41.69	1,076	+0.13(+0.30%)
Jul 11, 2017	41.53	41.56	41.51	41.56	1,165	+0.05(+0.11%)
Jul 10, 2017	41.53	41.54	41.52	41.52	1,652	+0.04(+0.11%)
Jul 07, 2017	41.50	41.50	41.47	41.47	969	-0.03(-0.08%)
Jul 06, 2017	41.52	41.52	41.43	41.50	50,603	-0.08(-0.20%)
Jul 05, 2017	41.58	41.62	41.58	41.59	12,054	+0.00(+0.00%)
Jul 03, 2017	41.68	41.68	41.59	41.59	1,974	-0.14(-0.34%)
Jun 30, 2017	41.75	41.75	41.70	41.73	115,816	-0.02(-0.06%)
Jun 29, 2017	41.68	41.75	41.68	41.75	2,578	-0.08(-0.20%)
Jun 28, 2017	41.80	41.84	41.75	41.84	478	+0.02(+0.05%)
Jun 27, 2017	41.84	41.84	41.80	41.82	1,250	-0.11(-0.27%)
Jun 26, 2017	41.96	41.97	41.91	41.93	37,917	+0.08(+0.18%)
Jun 23, 2017	41.84	41.88	41.84	41.86	74,661	-0.02(-0.04%)
Jun 22, 2017	41.91	41.91	41.84	41.87	90,928	+0.01(+0.02%)
Jun 21, 2017	41.80	41.86	41.79	41.86	44,868	+0.00(+0.00%)
Jun 20, 2017	41.79	41.87	41.79	41.86	29,563	+0.08(+0.20%)
Jun 19, 2017	41.83	41.83	41.77	41.78	15,267	+0.01(+0.02%)
Jun 16, 2017	41.80	41.83	41.77	41.77	88,690	+0.04(+0.10%)
Jun 15, 2017	41.76	41.77	41.73	41.73	10,292	+0.01(+0.02%)
Jun 14, 2017	41.77	41.82	41.72	41.72	1,185	+0.16(+0.39%)
Jun 13, 2017	41.57	41.57	41.56	41.56	807	-0.02(-0.04%)
Jun 12, 2017	41.52	41.70	41.50	41.58	74,159	+0.03(+0.08%)
Jun 09, 2017	41.47	41.55	41.47	41.55	13,674	-0.07(-0.16%)

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.