Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	41.70	41.78	41.60	41.64	23	+0.39(+0.95%)
Sep 29, 2015	41.76	41.88	41.25	41.25	2,322	-0.57(-1.36%)
Sep 28, 2015	41.66	41.91	41.23	41.82	17,444	+0.67(+1.62%)
Sep 25, 2015	41.15	41.15	41.15	41.15	495	+0.03(+0.07%)
Sep 24, 2015	41.54	41.54	41.12	41.12	1,139	+0.00(+0.00%)
Sep 23, 2015	41.07	41.12	41.07	41.12	227	+0.00(+0.00%)
Sep 22, 2015	41.60	41.97	41.08	41.12	5,093	-0.69(-1.65%)
Sep 18, 2015	41.80	41.86	41.80	41.81	14	+0.04(+0.08%)
Sep 17, 2015	41.61	41.79	41.20	41.77	3,506	+0.20(+0.47%)
Sep 16, 2015	41.12	41.58	41.12	41.58	1,511	+0.00(+0.00%)
Sep 15, 2015	41.50	41.58	41.18	41.58	1,340	+0.46(+1.11%)
Sep 14, 2015	41.11	41.12	41.11	41.12	871	+0.05(+0.13%)
Sep 11, 2015	41.63	41.63	41.07	41.07	4,567	-0.47(-1.13%)
Sep 10, 2015	41.59	42.00	41.08	41.54	3,164	-0.06(-0.14%)
Sep 09, 2015	42.09	42.09	41.40	41.60	2,021	-0.44(-1.05%)
Sep 08, 2015	41.35	42.04	40.87	42.04	20,848	+0.22(+0.53%)
Sep 03, 2015	41.05	41.82	41.82	41.82	2,500	+0.27(+0.65%)
Sep 02, 2015	42.17	42.27	40.91	41.55	2,123	-0.45(-1.07%)
Sep 01, 2015	41.48	42.17	41.45	42.00	3,510	+0.40(+0.97%)
Aug 31, 2015	41.50	41.69	41.23	41.60	13,350	+0.22(+0.52%)
Aug 28, 2015	41.02	41.38	39.94	41.38	2,523	+0.28(+0.68%)
Aug 27, 2015	41.25	41.29	40.19	41.10	3,072	-0.39(-0.94%)
Aug 26, 2015	41.21	41.49	39.82	41.49	21,889	+0.49(+1.19%)
Aug 25, 2015	40.50	41.00	39.92	41.00	21,556	+0.62(+1.54%)
Aug 24, 2015	39.27	41.00	41.46	40.38	34,133	-1.08(-2.60%)
Aug 21, 2015	41.20	41.46	40.59	41.46	10,865	+0.26(+0.63%)
Aug 20, 2015	40.85	41.25	40.66	41.20	13,851	+0.04(+0.10%)
Aug 19, 2015	41.19	41.36	41.03	41.16	19,906	-0.14(-0.34%)
Aug 18, 2015	41.10	41.40	40.80	41.30	27,468	+0.03(+0.07%)
Aug 17, 2015	40.96	41.32	40.23	41.27	14,288	+0.02(+0.05%)
Aug 14, 2015	40.88	41.25	40.88	41.25	11,954	-0.22(-0.54%)
Aug 13, 2015	40.90	41.99	40.85	41.47	10,376	-0.78(-1.84%)
Aug 12, 2015	39.45	42.25	39.45	42.25	25,192	+0.71(+1.71%)
Aug 11, 2015	42.14	42.14	41.02	41.54	19,352	-1.56(-3.62%)
Aug 10, 2015	43.65	43.73	42.02	43.10	10,060	-0.56(-1.28%)
Aug 07, 2015	43.46	43.68	43.42	43.66	2,750	+0.03(+0.07%)
Aug 06, 2015	43.31	43.63	43.29	43.63	2,245	+0.17(+0.39%)
Aug 05, 2015	43.29	43.49	43.29	43.46	1,335	-0.04(-0.09%)
Aug 04, 2015	43.45	43.50	43.28	43.50	3,500	+0.22(+0.51%)
Aug 03, 2015	43.25	43.43	43.20	43.28	1,202	+0.11(+0.26%)
Jul 31, 2015	43.06	43.17	43.06	43.17	903	-0.27(-0.62%)
Jul 30, 2015	43.09	43.44	43.09	43.44	549	+0.27(+0.63%)
Jul 29, 2015	43.23	43.29	42.03	43.17	2,515	-0.22(-0.51%)
Jul 28, 2015	43.09	43.39	43.09	43.39	2,888	+0.19(+0.44%)
Jul 27, 2015	43.24	43.50	43.15	43.20	5,427	-0.20(-0.46%)
Jul 24, 2015	43.40	43.40	43.40	43.40	205	-0.00(-0.00%)
Jul 23, 2015	43.40	43.81	43.40	43.40	516	-0.18(-0.41%)
Jul 22, 2015	43.58	43.58	43.58	43.58	574	-0.13(-0.30%)
Jul 21, 2015	43.46	43.81	43.46	43.71	800	+0.15(+0.34%)
Jul 20, 2015	43.40	43.81	43.40	43.56	1,938	+0.06(+0.15%)
Jul 17, 2015	43.62	43.62	43.49	43.50	660	-0.20(-0.45%)
Jul 15, 2015	43.30	43.70	43.30	43.70	151	+0.33(+0.75%)
Jul 13, 2015	43.38	43.70	43.37	43.37	227	-0.01(-0.02%)
Jul 10, 2015	43.37	43.38	43.24	43.38	1,045	+0.08(+0.18%)
Jul 09, 2015	43.34	43.66	43.21	43.30	5,008	+0.01(+0.01%)
Jul 08, 2015	43.36	43.40	43.29	43.29	784	-0.15(-0.34%)
Jul 07, 2015	43.36	43.60	43.25	43.44	2,146	-0.35(-0.81%)
Jul 06, 2015	43.49	43.80	43.23	43.79	8,832	+0.52(+1.21%)
Jul 02, 2015	43.20	43.27	43.27	43.27	2,400	+0.22(+0.51%)
Jul 01, 2015	43.43	43.43	43.04	43.05	792	-0.41(-0.95%)
Jun 30, 2015	43.75	43.76	43.46	43.46	5,245	-0.04(-0.08%)
Jun 29, 2015	43.50	43.50	43.31	43.50	1,616	+0.06(+0.14%)
Jun 26, 2015	43.01	43.45	43.01	43.44	916	+0.37(+0.86%)
Jun 25, 2015	43.32	43.37	43.07	43.07	828	-0.37(-0.85%)
Jun 24, 2015	43.32	43.44	43.08	43.44	569	+0.40(+0.93%)
Jun 23, 2015	43.44	43.44	43.04	43.04	702	-0.39(-0.91%)
Jun 22, 2015	43.45	43.47	43.43	43.43	1,550	+0.34(+0.80%)
Jun 19, 2015	43.09	43.09	43.09	43.09	510	-0.26(-0.60%)
Jun 18, 2015	43.14	43.35	43.14	43.35	341	+0.25(+0.58%)
Jun 17, 2015	43.10	43.10	43.10	43.10	366	+0.13(+0.30%)
Jun 16, 2015	42.97	42.97	42.97	42.97	479	-0.06(-0.14%)
Jun 15, 2015	43.24	43.24	43.03	43.03	291	-0.31(-0.72%)
Jun 12, 2015	43.30	43.48	43.30	43.34	4,147	+0.33(+0.77%)
Jun 11, 2015	43.01	43.01	43.01	43.01	120	-0.28(-0.66%)
Jun 10, 2015	43.35	43.35	43.29	43.29	250	-0.06(-0.13%)
Jun 09, 2015	43.01	43.35	43.00	43.35	1,353	+0.35(+0.81%)
Jun 05, 2015	43.00	43.00	43.00	43.00	269	-0.48(-1.10%)
Jun 02, 2015	43.07	43.50	43.05	43.48	51	+0.04(+0.09%)
May 29, 2015	43.00	43.49	43.00	43.44	99	+0.36(+0.84%)
May 28, 2015	43.08	43.08	43.08	43.08	800	-0.28(-0.65%)
May 26, 2015	43.41	43.48	43.36	43.36	112	-0.09(-0.21%)
May 22, 2015	43.44	43.45	43.45	43.45	900	+0.24(+0.56%)
May 21, 2015	43.50	43.50	43.21	43.21	854	-0.24(-0.55%)
May 20, 2015	43.44	43.47	43.43	43.45	867	+0.07(+0.16%)
May 19, 2015	43.33	43.40	43.33	43.38	1,117	+0.05(+0.12%)
May 18, 2015	43.55	43.55	43.26	43.33	4,614	+0.03(+0.06%)
May 15, 2015	43.46	43.55	43.30	43.30	1,290	-0.33(-0.75%)
May 14, 2015	43.55	43.63	43.55	43.63	460	+0.18(+0.41%)
May 13, 2015	43.50	43.50	43.45	43.45	339	-0.04(-0.09%)
May 12, 2015	43.70	43.73	43.49	43.49	1,202	+0.12(+0.27%)
May 11, 2015	43.40	43.40	43.34	43.37	1,342	-0.03(-0.06%)
May 08, 2015	43.30	43.48	43.30	43.40	804	-0.16(-0.37%)
May 07, 2015	43.54	43.63	43.54	43.56	1,488	+0.05(+0.12%)
May 05, 2015	43.51	43.81	43.40	43.51	128	+0.11(+0.25%)
May 04, 2015	43.11	43.61	43.11	43.40	1,687	+0.27(+0.63%)
May 01, 2015	43.63	43.63	43.13	43.13	496	-0.07(-0.17%)
Apr 30, 2015	43.40	43.62	43.16	43.20	1,350	-0.20(-0.46%)
Apr 29, 2015	43.20	43.40	43.20	43.40	630	-0.01(-0.02%)
Apr 28, 2015	43.54	43.65	43.37	43.41	9,720	+0.25(+0.59%)
Apr 27, 2015	43.49	43.50	43.10	43.16	1,459	-0.18(-0.41%)
Apr 24, 2015	43.33	43.33	43.33	43.33	113	-0.07(-0.16%)
Apr 23, 2015	43.26	43.43	43.15	43.40	912	+0.16(+0.37%)
Apr 22, 2015	43.10	43.39	43.10	43.24	3,932	-0.03(-0.06%)
Apr 21, 2015	43.06	43.32	43.06	43.27	1,800	+0.14(+0.32%)
Apr 20, 2015	42.94	43.13	42.94	43.13	653	-0.09(-0.21%)
Apr 17, 2015	43.24	43.24	43.22	43.22	3,332	-0.26(-0.60%)
Apr 16, 2015	43.49	43.49	43.19	43.48	464	+0.17(+0.40%)
Apr 15, 2015	43.50	43.50	43.28	43.31	1,182	+0.11(+0.24%)
Apr 14, 2015	43.16	43.25	43.15	43.20	1,297	+0.17(+0.39%)
Apr 13, 2015	43.03	43.03	43.03	43.03	262	-0.17(-0.40%)
Apr 09, 2015	43.06	43.25	43.06	43.20	25	+0.54(+1.27%)
Apr 08, 2015	42.58	42.91	42.58	42.66	4,967	-0.21(-0.50%)
Apr 07, 2015	42.87	42.87	42.87	42.87	181	-0.16(-0.36%)
Apr 06, 2015	43.03	43.03	43.03	43.03	313	+0.24(+0.55%)
Apr 02, 2015	42.92	42.79	42.79	42.79	1,200	+0.05(+0.13%)
Apr 01, 2015	42.65	42.74	42.65	42.74	3,112	-0.16(-0.37%)
Mar 31, 2015	42.90	42.90	42.90	42.90	400	+0.26(+0.61%)
Mar 30, 2015	42.80	42.80	42.64	42.64	1,090	-0.06(-0.14%)
Mar 27, 2015	42.55	42.70	42.55	42.70	1,142	-0.01(-0.02%)
Mar 26, 2015	42.54	42.71	42.54	42.71	636	-0.12(-0.28%)
Mar 25, 2015	42.83	42.83	42.83	42.83	269	-0.04(-0.09%)
Mar 24, 2015	42.57	42.87	42.57	42.87	380	+0.19(+0.44%)
Mar 23, 2015	42.59	42.68	42.59	42.68	1,727	-0.29(-0.67%)
Mar 20, 2015	42.96	42.98	42.96	42.97	914	+0.37(+0.87%)
Mar 19, 2015	42.70	42.72	42.56	42.60	6,931	+0.14(+0.33%)
Mar 18, 2015	42.58	42.65	41.99	42.46	30,013	+0.00(+0.00%)
Mar 17, 2015	42.38	42.48	42.38	42.46	3,044	+0.16(+0.38%)
Mar 16, 2015	42.65	42.65	42.27	42.30	338	-0.38(-0.89%)
Mar 13, 2015	42.75	42.78	42.68	42.68	437	+0.36(+0.85%)
Mar 12, 2015	42.25	42.32	42.25	42.32	350	+0.04(+0.09%)
Mar 11, 2015	42.28	42.28	42.28	42.28	666	-0.07(-0.16%)
Mar 10, 2015	42.32	42.35	42.32	42.35	402	+0.08(+0.19%)
Mar 09, 2015	41.83	42.35	41.83	42.27	1,450	+0.02(+0.05%)
Mar 06, 2015	42.28	42.28	42.24	42.25	620	-0.21(-0.49%)
Mar 05, 2015	42.27	42.46	42.27	42.46	1,228	+0.04(+0.09%)
Mar 04, 2015	42.56	42.68	42.19	42.42	3,000	-0.37(-0.86%)
Mar 03, 2015	42.68	42.84	42.32	42.79	21,246	+0.47(+1.10%)
Mar 02, 2015	42.14	42.64	42.14	42.32	4,718	+0.12(+0.30%)
Feb 27, 2015	42.21	42.46	42.20	42.20	1,952	-0.18(-0.42%)
Feb 26, 2015	42.36	42.52	42.36	42.38	472	-0.13(-0.31%)
Feb 25, 2015	42.24	42.77	42.24	42.51	2,202	+0.02(+0.05%)
Feb 24, 2015	42.80	42.80	42.41	42.49	5,805	-0.01(-0.02%)
Feb 23, 2015	42.31	42.50	42.31	42.50	8,627	+0.14(+0.33%)
Feb 20, 2015	42.36	42.36	42.36	42.36	438	-0.27(-0.63%)
Feb 19, 2015	42.26	42.83	42.26	42.63	5,199	+0.23(+0.54%)
Feb 18, 2015	42.34	42.48	42.34	42.40	1,285	+0.10(+0.24%)
Feb 17, 2015	42.19	42.90	42.15	42.30	56,457	-0.31(-0.73%)
Feb 13, 2015	42.61	42.61	42.61	42.61	8,900	-0.11(-0.26%)
Feb 12, 2015	43.27	43.27	42.72	42.72	13,933	+0.26(+0.61%)
Feb 11, 2015	43.14	43.14	42.46	42.46	915	-0.41(-0.96%)
Feb 10, 2015	42.78	43.45	42.70	42.87	46,412	+0.37(+0.87%)
Feb 09, 2015	42.33	42.78	42.33	42.50	1,858	-0.11(-0.26%)
Feb 06, 2015	42.54	42.64	42.52	42.61	1,310	-0.25(-0.57%)
Feb 05, 2015	42.38	42.93	42.38	42.86	2,084	+0.06(+0.13%)
Feb 04, 2015	42.70	43.00	41.85	42.80	43,794	+0.16(+0.37%)
Feb 03, 2015	42.60	42.97	42.51	42.64	6,191	+0.28(+0.66%)
Feb 02, 2015	42.79	42.79	42.35	42.36	36,134	-0.49(-1.14%)
Jan 30, 2015	42.47	42.98	42.45	42.85	46,037	+0.22(+0.52%)
Jan 29, 2015	43.00	43.00	42.60	42.63	1,076	-0.12(-0.27%)
Jan 28, 2015	43.00	43.00	42.65	42.75	1,477	+0.04(+0.08%)
Jan 27, 2015	42.65	43.20	42.62	42.71	47,839	+0.26(+0.61%)
Jan 26, 2015	42.45	42.45	42.45	42.45	1,102	-0.27(-0.62%)
Jan 23, 2015	43.04	43.22	42.45	42.72	61,705	-0.53(-1.23%)
Jan 22, 2015	42.80	43.50	42.37	43.25	75,734	+0.55(+1.29%)
Jan 21, 2015	42.75	43.40	42.70	42.70	30,258	+0.02(+0.05%)
Jan 20, 2015	42.74	42.98	42.68	42.68	25,933	+0.00(+0.00%)
Jan 16, 2015	42.63	42.70	42.63	42.68	1,916	-0.30(-0.70%)
Jan 15, 2015	42.78	42.98	42.76	42.98	1,639	+0.10(+0.23%)
Jan 14, 2015	42.74	42.88	42.39	42.88	40,398	+0.48(+1.13%)
Jan 13, 2015	42.00	42.67	42.00	42.40	9,377	+0.10(+0.24%)
Jan 12, 2015	42.35	42.39	42.30	42.30	1,550	-0.29(-0.67%)
Jan 09, 2015	42.59	42.59	42.59	42.59	291	+0.49(+1.15%)
Jan 08, 2015	42.12	42.20	42.10	42.10	998	-0.11(-0.26%)
Jan 07, 2015	42.04	42.29	42.04	42.21	3,296	+0.06(+0.14%)
Jan 06, 2015	41.97	42.20	41.97	42.15	8,025	+0.14(+0.33%)
Jan 05, 2015	41.95	42.62	41.95	42.01	7,929	-0.19(-0.45%)
Jan 02, 2015	42.07	42.50	41.83	42.20	22,179	+0.18(+0.43%)
Dec 31, 2014	42.12	42.02	42.02	42.02	17,000	+0.12(+0.29%)
Dec 30, 2014	41.90	42.35	41.79	41.90	13,104	+0.04(+0.10%)
Dec 29, 2014	41.79	42.38	41.79	41.86	15,323	-0.48(-1.13%)
Dec 26, 2014	42.00	42.77	41.60	42.34	14,923	+0.35(+0.83%)
Dec 24, 2014	41.86	41.99	41.99	41.99	12,300	-0.01(-0.03%)
Dec 23, 2014	41.91	42.50	41.85	42.00	20,253	+0.00(+0.00%)
Dec 22, 2014	42.09	42.20	41.86	42.00	6,070	+0.00(+0.00%)
Dec 19, 2014	41.39	42.00	41.39	42.00	2,017	+0.01(+0.02%)
Dec 18, 2014	41.23	42.31	32.98	41.99	110,267	-0.09(-0.22%)
Dec 17, 2014	42.08	42.08	42.08	42.08	125	-0.31(-0.73%)
Dec 16, 2014	42.60	42.60	42.26	42.39	630	-0.06(-0.14%)
Dec 15, 2014	42.40	42.70	42.40	42.45	1,169	+0.22(+0.52%)
Dec 12, 2014	42.23	42.23	42.23	42.23	101	-0.19(-0.45%)
Dec 11, 2014	42.39	42.53	42.38	42.42	8,050	+0.13(+0.31%)
Dec 10, 2014	42.37	42.48	42.29	42.29	1,749	+0.14(+0.33%)
Dec 09, 2014	42.43	42.50	42.15	42.15	2,170	-0.29(-0.68%)
Dec 08, 2014	42.42	42.44	42.40	42.44	702	-0.08(-0.19%)
Dec 05, 2014	42.52	42.52	42.52	42.52	210	-0.07(-0.16%)
Dec 04, 2014	42.95	42.95	42.59	42.59	675	-0.01(-0.02%)
Dec 03, 2014	42.67	42.92	42.49	42.60	6,471	-0.15(-0.35%)
Dec 02, 2014	42.75	42.85	42.55	42.75	2,429	+0.10(+0.23%)
Dec 01, 2014	42.52	42.65	42.52	42.65	930	+0.01(+0.03%)
Nov 28, 2014	42.79	42.80	42.64	42.64	810	+0.00(+0.00%)
Nov 26, 2014	42.80	42.64	42.64	42.64	1,600	+0.01(+0.02%)
Nov 25, 2014	42.85	42.85	42.51	42.63	1,850	-0.17(-0.40%)
Nov 24, 2014	42.85	42.85	42.75	42.80	2,075	-0.05(-0.12%)
Nov 21, 2014	42.70	42.85	42.70	42.85	2,846	+0.15(+0.35%)
Nov 20, 2014	42.65	42.98	42.65	42.70	1,216	-0.06(-0.14%)
Nov 19, 2014	42.41	42.80	42.41	42.76	1,500	-0.04(-0.10%)
Nov 18, 2014	42.50	42.80	42.50	42.80	240	+0.10(+0.23%)
Nov 17, 2014	42.75	42.75	42.70	42.70	1,100	+0.06(+0.15%)
Nov 14, 2014	42.79	42.79	42.64	42.64	690	-0.15(-0.36%)
Nov 12, 2014	42.40	42.98	42.40	42.79	192	+0.14(+0.33%)
Nov 11, 2014	42.48	42.70	42.44	42.65	2,400	-0.10(-0.23%)
Nov 10, 2014	42.76	42.76	42.75	42.75	1,832	-0.23(-0.54%)
Nov 07, 2014	42.85	42.98	42.50	42.98	2,998	+0.13(+0.30%)
Nov 06, 2014	42.42	42.85	42.42	42.85	2,075	+0.05(+0.12%)
Nov 05, 2014	42.66	42.80	42.66	42.80	511	+0.14(+0.33%)
Nov 04, 2014	42.66	42.66	42.66	42.66	202	-0.09(-0.21%)
Nov 03, 2014	42.67	42.75	42.67	42.75	1,015	+0.18(+0.42%)
Oct 31, 2014	42.57	42.57	42.57	42.57	120	+0.10(+0.24%)
Oct 30, 2014	42.62	42.62	42.47	42.47	540	-0.20(-0.47%)
Oct 29, 2014	42.77	42.77	42.64	42.67	1,562	+0.00(+0.00%)
Oct 27, 2014	42.64	42.77	42.64	42.67	50	+0.02(+0.05%)
Oct 24, 2014	42.99	42.99	42.65	42.65	897	-0.15(-0.35%)
Oct 23, 2014	42.79	42.80	42.78	42.80	1,100	+0.15(+0.35%)
Oct 22, 2014	42.52	42.65	42.52	42.65	2,000	+0.00(+0.00%)
Oct 21, 2014	42.65	42.65	42.65	42.65	175	+0.13(+0.31%)
Oct 20, 2014	42.51	42.86	42.51	42.52	650	+0.11(+0.26%)
Oct 17, 2014	42.50	42.50	42.50	42.41	831	-0.23(-0.53%)
Oct 16, 2014	42.05	42.64	42.05	42.64	1,720	+0.07(+0.16%)
Oct 15, 2014	41.78	42.99	41.78	42.57	2,300	-0.34(-0.80%)
Oct 14, 2014	42.62	42.91	42.62	42.91	1,420	+0.26(+0.61%)
Oct 13, 2014	42.44	42.65	42.44	42.65	850	-0.01(-0.03%)
Oct 09, 2014	42.75	42.75	42.57	42.66	45	+0.13(+0.31%)
Oct 08, 2014	42.55	42.55	42.52	42.53	770	-0.37(-0.86%)
Oct 07, 2014	42.64	42.90	42.59	42.90	2,200	+0.30(+0.71%)
Oct 06, 2014	42.65	42.80	42.56	42.60	4,243	-0.10(-0.23%)
Oct 03, 2014	42.78	42.85	42.70	42.70	3,028	-0.07(-0.16%)
Oct 02, 2014	42.21	42.90	42.20	42.77	7,950	+0.17(+0.40%)

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.