Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2017		43.00	43.00	43.00	0	-0.20(-0.46%)
Sep 26, 2017	43.50	43.50	43.20	43.20	800	-0.05(-0.12%)
Sep 22, 2017		43.25	43.25	43.25	0	-1.57(-3.50%)
Sep 20, 2017		44.82	44.82	44.82	0	-0.50(-1.10%)
Sep 19, 2017	43.56	45.32	43.12	45.32	1,826	+1.12(+2.53%)
Sep 15, 2017		44.20	44.20	44.20	0	-0.82(-1.82%)
Sep 14, 2017	44.79	44.80	44.79	45.02	780	+1.39(+3.19%)
Sep 13, 2017	43.96	43.96	43.63	43.63	1,749	-0.07(-0.16%)
Sep 12, 2017	44.05	44.05	43.67	43.70	2,830	-0.30(-0.68%)
Sep 11, 2017	44.01	44.03	44.00	44.00	900	+0.07(+0.16%)
Sep 08, 2017	45.51	45.51	43.82	43.93	3,247	+0.03(+0.07%)
Sep 07, 2017	44.18	44.21	43.43	43.90	6,448	+0.70(+1.62%)
Sep 06, 2017	44.19	44.20	43.20	43.20	3,772	+0.01(+0.03%)
Sep 05, 2017	43.50	46.90	43.00	43.19	1,159	-0.31(-0.72%)
Sep 01, 2017	43.25	43.50	43.25	43.50	528	+0.15(+0.35%)
Aug 31, 2017	43.30	43.35	43.10	43.35	1,100	+0.00(+0.00%)
Aug 30, 2017	43.31	43.35	43.31	43.35	300	+0.05(+0.12%)
Aug 29, 2017	43.20	43.40	43.20	43.30	2,600	+0.17(+0.40%)
Aug 28, 2017	43.25	43.34	43.05	43.13	6,200	+0.13(+0.29%)
Aug 25, 2017	42.78	43.45	42.70	43.00	3,921	+0.40(+0.94%)
Aug 22, 2017		42.60	42.60	42.60	0	-0.46(-1.07%)
Aug 21, 2017	42.90	44.18	42.85	43.06	3,002	+0.47(+1.10%)
Aug 17, 2017				42.59	50	+0.04(+0.09%)
Aug 15, 2017		42.55	42.55	42.55	0	+0.45(+1.07%)
Aug 14, 2017	41.90	42.58	41.20	42.10	907	-0.40(-0.94%)
Aug 11, 2017	42.70	42.70	42.50	42.50	2,721	+0.20(+0.47%)
Aug 10, 2017	42.10	42.30	42.09	42.30	2,402	+0.05(+0.12%)
Aug 09, 2017	42.25	42.25	42.25	42.25	1,000	+0.05(+0.12%)
Aug 08, 2017	42.70	43.30	42.20	42.20	2,803	-0.11(-0.27%)
Aug 07, 2017	42.60	42.63	42.31	42.31	1,427	-0.39(-0.90%)
Aug 04, 2017	43.00	43.00	42.70	42.70	1,004	+0.54(+1.29%)
Aug 03, 2017	43.43	43.43	41.94	42.16	3,600	+0.01(+0.01%)
Aug 02, 2017	42.45	42.56	42.06	42.15	2,602	+0.05(+0.12%)
Aug 01, 2017	42.10	42.10	42.10	42.10	1,724	-0.02(-0.05%)
Jul 31, 2017	42.50	42.51	42.12	42.12	1,450	-0.32(-0.75%)
Jul 28, 2017	43.43	43.43	41.94	42.44	2,650	+0.33(+0.78%)
Jul 27, 2017	42.20	42.85	42.11	42.11	1,780	-0.09(-0.22%)
Jul 26, 2017	42.26	42.26	42.20	42.20	310	-0.10(-0.23%)
Jul 25, 2017	41.84	42.30	41.53	42.30	2,502	+0.27(+0.64%)
Jul 24, 2017	42.00	42.07	41.97	42.03	1,308	-0.06(-0.15%)
Jul 21, 2017	42.09	42.09	42.09	42.09	201	-0.40(-0.94%)
Jul 20, 2017	42.46	42.49	42.46	42.49	500	+0.00(+0.00%)
Jul 19, 2017	42.20	42.49	42.20	42.49	930	-0.11(-0.25%)
Jul 18, 2017	42.70	42.86	42.55	42.60	1,200	+0.57(+1.36%)
Jul 13, 2017				42.03	1	+0.52(+1.24%)
Jul 12, 2017	41.86	41.86	41.52	41.52	1,148	-0.31(-0.75%)
Jul 11, 2017	41.83	41.83	41.83	41.83	220	-0.73(-1.71%)
Jul 10, 2017	42.56	42.56	42.56	42.56	499	+0.40(+0.94%)
Jul 06, 2017				42.16	5	+0.42(+1.01%)
Jul 03, 2017	41.74	41.74	41.74	41.74	10	+0.00(+0.00%)
Jun 28, 2017				41.74	1	+1.02(+2.50%)
Jun 27, 2017	41.54	41.54	38.95	40.72	3,170	-0.85(-2.05%)
Jun 26, 2017	41.57	41.57	41.57	41.57	165	+0.12(+0.29%)
Jun 23, 2017	41.45	41.45	41.45	41.45	116	+0.02(+0.04%)
Jun 22, 2017	41.43	41.44	41.43	41.44	562	-0.26(-0.63%)
Jun 21, 2017	41.30	41.70	41.30	41.70	1,138	+0.36(+0.87%)
Jun 20, 2017	41.34	41.34	41.34	41.34	200	-0.29(-0.70%)
Jun 19, 2017	41.49	41.63	41.49	41.63	765	-0.12(-0.28%)
Jun 14, 2017				41.75	1	+0.09(+0.23%)
Jun 12, 2017				41.65	2	+0.09(+0.23%)
Jun 09, 2017	41.56	41.56	41.56	41.56	616	-0.18(-0.44%)
Jun 08, 2017	41.74	41.74	41.74	41.74	102	+0.14(+0.34%)
Jun 07, 2017	41.59	41.60	41.59	41.60	700	+0.13(+0.31%)
Jun 05, 2017		41.47	41.47	41.47	0	+0.12(+0.29%)
May 26, 2017		41.35	41.35	41.35	0	+0.42(+1.03%)
May 23, 2017				40.93	29	-0.87(-2.08%)
May 22, 2017	41.80	41.80	41.80	41.80	100	+0.65(+1.58%)
May 19, 2017	41.18	41.18	41.13	41.15	1,104	+0.40(+0.98%)
May 18, 2017	40.24	40.80	40.00	40.75	2,900	-0.14(-0.34%)
May 16, 2017		40.89	40.89	40.89	0	+0.23(+0.57%)
May 15, 2017	40.90	41.15	40.66	40.66	6,884	-0.34(-0.83%)
May 11, 2017				41.00	116	-0.09(-0.21%)
May 09, 2017		41.09	41.09	41.09	0	+0.11(+0.26%)
May 08, 2017	41.05	41.08	40.91	40.98	2,700	-0.03(-0.07%)
May 05, 2017	41.12	41.20	40.99	41.01	2,452	-0.12(-0.29%)
May 04, 2017	41.10	41.18	41.10	41.13	3,204	-0.07(-0.17%)
May 03, 2017	41.20	41.25	41.08	41.20	4,599	+0.31(+0.76%)
May 01, 2017				40.89	1	+0.15(+0.37%)
Apr 28, 2017	40.74	40.74	40.74	40.74	175	-0.50(-1.21%)
Apr 27, 2017	41.02	41.25	41.02	41.24	3,008	-0.20(-0.48%)
Apr 26, 2017	41.44	41.44	41.44	41.44	101	+0.20(+0.49%)
Apr 25, 2017	41.50	41.50	41.19	41.24	5,602	-0.16(-0.39%)
Apr 24, 2017	41.80	41.80	38.72	41.40	953	-0.74(-1.76%)
Apr 21, 2017	42.14	42.14	42.14	42.14	406	+0.81(+1.96%)
Apr 19, 2017				41.33	103	+0.45(+1.09%)
Apr 18, 2017	40.99	41.09	40.88	40.88	1,770	-0.34(-0.84%)
Apr 17, 2017	40.96	41.32	40.96	41.23	11,598	+0.21(+0.51%)
Apr 13, 2017	40.65	41.09	40.65	41.02	7,353	+0.18(+0.44%)
Apr 12, 2017	40.82	40.94	40.82	40.84	14,576	-0.04(-0.10%)
Apr 11, 2017	40.83	40.95	40.83	40.88	4,000	+0.06(+0.15%)
Apr 10, 2017	40.61	41.50	40.57	40.82	30,819	-0.25(-0.61%)
Apr 05, 2017				41.07	11	+0.23(+0.56%)
Apr 03, 2017				40.84	1	-0.08(-0.20%)
Mar 31, 2017	40.80	40.94	40.80	40.92	4,427	+0.12(+0.29%)
Mar 30, 2017	40.84	40.84	40.80	40.80	1,602	-0.04(-0.10%)
Mar 29, 2017	40.93	40.93	40.84	40.84	3,294	-0.04(-0.10%)
Mar 28, 2017	40.00	41.15	39.16	40.88	23,037	-0.02(-0.05%)
Mar 27, 2017	40.58	40.92	40.58	40.90	1,462	-0.06(-0.15%)
Mar 24, 2017	40.86	40.96	40.86	40.96	1,884	+0.33(+0.81%)
Mar 23, 2017	40.85	40.98	40.63	40.63	3,464	-0.18(-0.44%)
Mar 22, 2017	40.67	41.03	40.67	40.81	5,670	+0.11(+0.27%)
Mar 21, 2017	40.80	41.01	40.68	40.70	3,852	-0.01(-0.02%)
Mar 20, 2017	40.71	40.71	40.71	40.71	239	-0.24(-0.59%)
Mar 17, 2017	40.89	40.95	40.89	40.95	1,100	-0.02(-0.05%)
Mar 16, 2017	40.84	41.11	40.84	40.97	1,751	-0.03(-0.07%)
Mar 15, 2017	40.67	41.08	40.67	41.00	7,003	+0.33(+0.81%)
Mar 14, 2017	40.50	40.71	40.50	40.67	4,102	-0.04(-0.10%)
Mar 13, 2017	40.58	41.07	40.45	40.71	13,205	+0.04(+0.10%)
Mar 10, 2017	40.60	41.00	39.96	40.67	19,309	+0.52(+1.30%)
Mar 09, 2017	40.25	40.80	40.06	40.15	3,403	-0.45(-1.11%)
Mar 08, 2017	40.60	40.71	40.44	40.60	2,600	-0.14(-0.34%)
Mar 07, 2017	40.42	41.41	40.40	40.74	22,472	+0.12(+0.30%)
Mar 03, 2017				40.62	6	-0.01(-0.03%)
Mar 02, 2017	40.51	40.63	40.51	40.63	500	+0.17(+0.42%)
Feb 22, 2017				40.46	101	-1.04(-2.51%)
Feb 16, 2017				41.50	2	+0.86(+2.12%)
Feb 14, 2017				40.64	20	+0.00(+0.00%)
Feb 09, 2017		40.64	40.64	40.64	0	+0.67(+1.68%)
Feb 08, 2017	39.91	40.46	39.88	39.97	2,825	-0.21(-0.52%)
Feb 07, 2017	40.18	40.18	40.18	40.18	1,251	-0.08(-0.20%)
Feb 06, 2017	40.28	40.30	40.26	40.26	1,009	-0.26(-0.64%)
Feb 03, 2017	40.52	40.52	40.52	40.52	1,108	+0.00(+0.00%)
Jan 31, 2017				40.52	50	+0.02(+0.05%)
Jan 30, 2017	40.34	40.50	40.34	40.50	700	+0.04(+0.10%)
Jan 27, 2017	40.30	40.46	40.25	40.46	2,067	-0.14(-0.34%)
Jan 26, 2017	40.21	40.60	40.21	40.60	251	+0.30(+0.74%)
Jan 23, 2017		40.30	40.30	40.30	0	+0.14(+0.35%)
Jan 20, 2017	40.16	40.16	40.16	40.16	201	+0.03(+0.07%)
Jan 19, 2017	40.13	40.13	40.13	40.13	100	-0.22(-0.54%)
Jan 18, 2017	40.35	40.35	40.12	40.35	320	+0.12(+0.29%)
Jan 17, 2017	40.23	40.23	40.23	40.23	216	+0.01(+0.02%)
Jan 12, 2017		40.22	40.22	40.22	0	+0.22(+0.55%)
Jan 10, 2017		40.00	40.00	40.00	0	-0.07(-0.17%)
Jan 09, 2017	40.07	40.07	40.07	40.07	181	+1.36(+3.51%)
Jan 06, 2017	38.71	38.71	38.71	38.71	100	-1.16(-2.91%)
Jan 04, 2017				39.87	36	+0.87(+2.23%)
Jan 03, 2017	38.71	39.00	38.71	39.00	1,520	-0.05(-0.13%)
Dec 30, 2016		39.05	39.05	39.05	0	-0.23(-0.59%)
Dec 29, 2016	38.50	39.38	38.50	39.28	1,150	+0.67(+1.74%)
Dec 28, 2016	38.36	39.30	38.36	38.61	2,425	-0.39(-1.00%)
Dec 27, 2016	38.33	39.23	38.05	39.00	1,829	-0.99(-2.47%)
Dec 20, 2016		39.99	39.99	39.99	0	+0.36(+0.90%)
Dec 16, 2016				39.63	209	+0.37(+0.94%)
Dec 15, 2016	39.26	39.26	39.26	39.26	160	-1.57(-3.84%)
Dec 13, 2016				40.83	39	+1.14(+2.87%)
Dec 09, 2016		39.69	39.69	39.69	0	-0.31(-0.78%)
Dec 08, 2016	39.91	40.00	39.91	40.00	206	-0.11(-0.27%)
Dec 07, 2016	40.11	40.11	40.11	40.11	264	+0.05(+0.12%)
Dec 06, 2016	40.00	40.06	40.00	40.06	630	-0.72(-1.77%)
Dec 05, 2016	40.79	40.90	40.57	40.78	4,578	+1.24(+3.13%)
Dec 02, 2016	39.59	39.59	39.54	39.54	313	-1.06(-2.61%)
Dec 01, 2016	40.60	40.60	40.60	40.60	300	-0.05(-0.12%)
Nov 30, 2016	41.19	41.19	40.65	40.65	1,225	+0.13(+0.32%)
Nov 25, 2016				40.52	40	-0.04(-0.10%)
Nov 17, 2016		40.56	40.56	40.56	0	+0.04(+0.10%)
Nov 16, 2016	40.52	40.52	40.52	40.52	100	+0.00(+0.00%)
Nov 15, 2016	40.52	40.52	40.52	40.52	135	+0.00(+0.00%)
Nov 14, 2016	40.52	40.52	40.52	40.52	514	-0.03(-0.07%)
Nov 08, 2016		40.55	40.55	40.55	0	+0.01(+0.02%)
Nov 07, 2016	40.54	40.54	40.54	40.54	198	-0.49(-1.19%)
Nov 02, 2016				41.03	5	-0.04(-0.09%)
Oct 31, 2016				41.06	1	+0.48(+1.19%)
Oct 28, 2016	40.58	40.58	40.58	40.58	100	-0.05(-0.12%)
Oct 26, 2016				40.63	8	+0.19(+0.46%)
Oct 25, 2016	40.44	40.44	40.44	40.44	200	-0.05(-0.13%)
Oct 24, 2016	40.49	40.49	40.49	40.49	125	-0.31(-0.76%)
Oct 19, 2016	40.80	40.80	40.80	40.80	140	+0.01(+0.03%)
Oct 18, 2016	40.62	40.79	40.62	40.79	500	+0.15(+0.37%)
Oct 14, 2016	40.64	40.64	40.64	40.64	50	-0.14(-0.36%)
Oct 13, 2016	40.78	40.78	40.78	40.78	125	-0.21(-0.52%)
Oct 12, 2016	41.00	41.00	41.00	41.00	2,000	-0.08(-0.20%)
Oct 10, 2016	41.09	41.09	41.08	41.08	67	-0.06(-0.14%)
Oct 05, 2016	40.85	41.14	40.85	41.14	118	-0.81(-1.94%)

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.