Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	41.20	41.50	41.16	41.47	3,588	+0.31(+0.75%)
Sep 29, 2016	40.91	41.16	40.91	41.16	834	+0.24(+0.59%)
Sep 28, 2016	40.92	40.92	40.92	40.92	45	+0.00(+0.00%)
Sep 27, 2016	40.92	41.15	40.92	40.92	1,200	-0.33(-0.80%)
Sep 22, 2016	41.25	41.25	41.25	41.25	50	+0.00(+0.00%)
Sep 19, 2016	41.05	41.25	41.05	41.25	106	-0.11(-0.27%)
Sep 15, 2016	41.10	41.36	41.36	41.36	200	+0.06(+0.15%)
Sep 09, 2016	41.30	41.30	41.30	41.30	184	+0.16(+0.40%)
Sep 08, 2016	41.14	41.14	41.14	41.14	100	-0.19(-0.47%)
Sep 06, 2016	40.58	41.33	41.33	41.33	1,100	-0.07(-0.17%)
Aug 31, 2016	41.45	41.40	41.40	41.40	200	+0.05(+0.12%)
Aug 30, 2016	41.22	41.36	40.99	41.35	4,193	+0.06(+0.15%)
Aug 29, 2016	41.29	41.29	41.29	41.29	356	+0.24(+0.58%)
Aug 26, 2016	41.05	41.29	41.05	41.05	2,400	-0.44(-1.06%)
Aug 24, 2016	41.40	41.55	41.40	41.49	73	-0.16(-0.38%)
Aug 23, 2016	41.69	41.76	41.65	41.65	927	+0.07(+0.17%)
Aug 22, 2016	41.85	41.85	41.50	41.58	2,203	-0.16(-0.38%)
Aug 19, 2016	41.80	41.83	41.62	41.74	1,976	+0.49(+1.19%)
Aug 18, 2016	41.25	41.25	41.25	41.25	120	-0.15(-0.36%)
Aug 17, 2016	41.40	41.40	41.40	41.40	100	-0.22(-0.53%)
Aug 16, 2016	41.31	42.42	41.31	41.62	2,650	+0.12(+0.29%)
Aug 15, 2016	41.33	41.66	41.33	41.50	620	-0.08(-0.19%)
Aug 11, 2016	41.35	41.58	41.35	41.58	100	+0.03(+0.07%)
Aug 10, 2016	41.56	42.50	41.55	41.55	9,073	+0.13(+0.31%)
Aug 05, 2016	41.42	41.42	41.42	41.42	61	-0.85(-2.01%)
Aug 03, 2016	41.81	42.27	41.81	42.27	101	+0.62(+1.49%)
Aug 02, 2016	41.65	41.65	41.65	41.65	200	-0.07(-0.17%)
Jul 29, 2016	41.70	41.72	41.70	41.72	1	+0.04(+0.10%)
Jul 28, 2016	41.30	41.70	41.30	41.68	2,049	+0.27(+0.64%)
Jul 26, 2016	41.40	41.41	41.41	41.41	400	-0.29(-0.68%)
Jul 25, 2016	41.38	41.70	41.38	41.70	1,556	+0.20(+0.48%)
Jul 22, 2016	41.41	41.50	41.41	41.50	460	-0.01(-0.02%)
Jul 20, 2016	41.53	41.51	41.51	41.51	1,300	+0.11(+0.27%)
Jul 19, 2016	41.50	41.50	41.22	41.40	910	+0.19(+0.46%)
Jul 18, 2016	41.21	41.21	41.21	41.21	455	-0.04(-0.09%)
Jul 15, 2016	40.41	41.64	40.41	41.25	1,552	+0.01(+0.02%)
Jul 14, 2016	41.27	41.32	41.24	41.24	1,565	-0.16(-0.39%)
Jul 13, 2016	41.25	41.40	41.25	41.40	370	-0.16(-0.38%)
Jul 12, 2016	41.56	41.56	41.56	41.56	101	+0.15(+0.36%)
Jul 11, 2016	41.53	41.55	41.39	41.41	1,274	-0.21(-0.49%)
Jul 08, 2016	41.61	41.62	41.61	41.62	300	+0.27(+0.66%)
Jul 05, 2016	41.39	41.39	41.34	41.34	716	-0.61(-1.45%)
Jul 01, 2016	41.67	41.95	41.95	41.95	1,500	+0.10(+0.24%)
Jun 30, 2016	42.17	42.17	41.84	41.85	500	-0.15(-0.36%)
Jun 29, 2016	41.92	42.00	41.92	42.00	606	-0.19(-0.45%)
Jun 28, 2016	41.75	42.20	41.45	42.19	1,328	+2.27(+5.69%)
Jun 27, 2016	39.92	39.92	39.92	39.92	304	-1.83(-4.38%)
Jun 24, 2016	41.74	41.75	41.74	41.75	656	-0.16(-0.38%)
Jun 23, 2016	41.85	41.93	41.81	41.91	2,185	-0.59(-1.39%)
Jun 22, 2016	41.67	42.50	41.67	42.50	985	+1.21(+2.93%)
Jun 21, 2016	41.29	41.29	41.29	41.29	200	-0.47(-1.12%)
Jun 20, 2016	41.75	41.80	40.59	41.76	2,726	-0.11(-0.26%)
Jun 17, 2016	41.60	41.87	41.60	41.87	1,202	-0.62(-1.46%)
Jun 14, 2016	41.90	42.49	42.49	42.49	2,600	+0.75(+1.80%)
Jun 13, 2016	41.40	41.92	41.40	41.74	3,301	-0.19(-0.46%)
Jun 09, 2016	41.73	41.93	41.93	41.93	4,800	+0.00(+0.00%)
Jun 08, 2016	41.80	41.95	41.80	41.93	7,234	+0.15(+0.36%)
Jun 07, 2016	41.89	42.00	41.30	41.78	5,636	-0.05(-0.12%)
Jun 06, 2016	41.35	41.90	41.01	41.83	2,001	+0.47(+1.13%)
Jun 03, 2016	41.73	41.73	41.36	41.36	370	-0.34(-0.82%)
Jun 02, 2016	41.70	41.70	41.70	41.70	300	+0.69(+1.68%)
Jun 01, 2016	41.10	41.10	41.02	41.01	5,000	-0.51(-1.23%)
May 26, 2016	41.86	41.86	41.52	41.52	75	+0.26(+0.63%)
May 24, 2016	41.82	41.26	41.26	41.26	700	-1.39(-3.26%)
May 19, 2016	42.65	42.65	42.65	42.65	75	-0.05(-0.12%)
May 17, 2016	42.70	42.70	42.70	42.70	4	+1.32(+3.20%)
May 16, 2016	41.38	41.38	41.38	41.38	204	-0.83(-1.95%)
May 13, 2016	42.30	42.30	42.20	42.20	1,255	+0.00(+0.00%)
May 12, 2016	42.38	42.38	42.20	42.20	2,410	+0.05(+0.12%)
May 11, 2016	42.15	42.15	41.89	42.15	1,117	-0.55(-1.29%)
May 10, 2016	42.68	42.70	41.32	42.70	1,807	+0.35(+0.83%)
May 09, 2016	42.44	42.44	42.35	42.35	1,602	-0.15(-0.35%)
May 06, 2016	42.35	42.90	42.15	42.50	1,900	-0.40(-0.93%)
May 05, 2016	42.93	42.93	42.11	42.90	708	+0.05(+0.12%)
May 04, 2016	42.23	42.85	42.23	42.85	1,200	+0.49(+1.16%)
May 03, 2016	42.28	42.40	42.28	42.36	2,000	-0.04(-0.09%)
May 02, 2016	42.17	42.45	42.17	42.40	1,060	+0.40(+0.95%)
Apr 29, 2016	42.14	42.70	41.90	42.00	2,335	-0.21(-0.50%)
Apr 28, 2016	42.92	42.92	41.80	42.21	5,000	-0.79(-1.84%)
Apr 27, 2016	42.10	43.00	42.10	43.00	2,741	+1.49(+3.60%)
Apr 26, 2016	42.44	42.44	41.51	41.51	616	-0.92(-2.18%)
Apr 25, 2016	42.42	42.43	42.30	42.43	541	+0.13(+0.31%)
Apr 22, 2016	42.12	42.55	42.12	42.30	3,530	+0.01(+0.02%)
Apr 21, 2016	42.25	42.30	42.25	42.29	300	+0.38(+0.91%)
Apr 20, 2016	42.35	42.44	41.85	41.91	6,700	-0.53(-1.25%)
Apr 19, 2016	42.30	42.44	42.30	42.44	2,985	+0.10(+0.24%)
Apr 18, 2016	42.44	42.44	41.77	42.34	4,040	+0.04(+0.09%)
Apr 15, 2016	42.37	42.50	42.20	42.30	513	-0.19(-0.45%)
Apr 13, 2016	42.27	42.49	42.27	42.49	153	-0.11(-0.26%)
Apr 12, 2016	42.50	42.60	42.50	42.60	1,387	+0.17(+0.40%)
Apr 11, 2016	42.15	42.60	42.15	42.43	2,723	+0.42(+1.00%)
Apr 08, 2016	42.59	42.59	42.01	42.01	1,053	-0.29(-0.69%)
Apr 07, 2016	42.20	42.59	42.20	42.30	3,783	-0.20(-0.47%)
Apr 06, 2016	42.20	42.55	42.20	42.50	5,050	+0.10(+0.24%)
Apr 05, 2016	42.60	42.60	42.14	42.40	4,837	+0.01(+0.02%)
Apr 04, 2016	42.56	42.56	42.39	42.39	1,263	+0.08(+0.19%)
Apr 01, 2016	42.36	42.47	42.27	42.31	2,475	+0.01(+0.02%)
Mar 31, 2016	42.30	42.30	42.30	42.30	101	+0.44(+1.05%)
Mar 30, 2016	41.78	41.86	41.78	41.86	2,277	+0.16(+0.39%)
Mar 28, 2016	41.52	41.70	41.52	41.70	54	-0.30(-0.71%)
Mar 24, 2016	42.00	42.00	42.00	42.00	300	+0.00(+0.00%)
Mar 23, 2016	42.00	42.49	42.00	42.00	12,612	-0.38(-0.90%)
Mar 22, 2016	42.10	42.41	41.99	42.38	5,443	+0.14(+0.33%)
Mar 21, 2016	42.06	42.25	41.90	42.24	3,169	-0.13(-0.31%)
Mar 18, 2016	42.40	42.40	41.90	42.37	2,122	+0.23(+0.55%)
Mar 17, 2016	42.00	42.14	42.00	42.14	823	+0.09(+0.21%)
Mar 16, 2016	42.60	42.60	41.95	42.05	1,200	+0.75(+1.82%)
Mar 15, 2016	41.25	41.30	41.25	41.30	500	-1.30(-3.05%)
Mar 14, 2016	42.60	42.60	42.60	42.60	750	+0.09(+0.21%)
Mar 09, 2016	41.86	42.51	41.86	42.51	190	+0.61(+1.46%)
Mar 08, 2016	41.86	41.98	41.86	41.90	1,760	+0.05(+0.12%)
Mar 07, 2016	41.90	42.01	41.28	41.85	2,555	-0.09(-0.21%)
Mar 04, 2016	41.76	42.05	41.19	41.94	7,039	+0.82(+2.00%)
Mar 03, 2016	41.95	42.06	41.12	41.12	9,160	-0.60(-1.44%)
Mar 02, 2016	41.50	41.80	40.86	41.72	6,837	+0.00(+0.00%)
Mar 01, 2016	41.61	41.72	41.27	41.72	2,423	+0.25(+0.61%)
Feb 29, 2016	41.49	41.49	41.37	41.47	662	+0.07(+0.16%)
Feb 26, 2016	41.25	41.40	41.25	41.40	431	-0.31(-0.74%)
Feb 25, 2016	41.55	41.71	41.53	41.71	2,075	+0.21(+0.51%)
Feb 24, 2016	41.60	41.60	41.50	41.50	223	-0.10(-0.24%)
Feb 23, 2016	41.17	41.60	41.17	41.60	417	+0.04(+0.10%)
Feb 22, 2016	41.26	41.56	41.26	41.56	396	+0.33(+0.80%)
Feb 19, 2016	41.23	41.23	41.23	41.23	100	-1.06(-2.51%)
Feb 17, 2016	42.07	42.34	41.22	42.29	264	+0.69(+1.66%)
Feb 16, 2016	41.28	41.70	41.28	41.60	1,415	+0.43(+1.04%)
Feb 12, 2016	41.50	41.17	41.17	41.17	700	-0.08(-0.20%)
Feb 11, 2016	41.51	41.59	41.16	41.25	3,141	+0.10(+0.24%)
Feb 10, 2016	41.12	41.55	41.10	41.15	4,676	-0.12(-0.28%)
Feb 09, 2016	41.55	41.55	41.27	41.27	2,482	-0.79(-1.88%)
Feb 08, 2016	41.05	42.06	41.05	42.06	1,953	+0.77(+1.86%)
Feb 05, 2016	41.50	41.50	40.97	41.29	5,205	+0.43(+1.05%)
Feb 04, 2016	40.84	42.19	40.84	40.86	2,343	+0.18(+0.44%)
Feb 03, 2016	40.84	41.20	40.54	40.68	1,884	-0.48(-1.16%)
Feb 02, 2016	40.53	41.16	40.53	41.16	1,350	+0.45(+1.11%)
Feb 01, 2016	41.00	41.11	40.71	40.71	1,917	-0.33(-0.81%)
Jan 29, 2016	41.02	41.04	41.02	41.04	502	-0.20(-0.47%)
Jan 28, 2016	40.93	41.23	40.79	41.23	2,611	+0.44(+1.07%)
Jan 27, 2016	40.91	41.20	40.77	40.80	8,142	+0.30(+0.74%)
Jan 26, 2016	40.41	40.50	40.41	40.50	1,171	+0.09(+0.22%)
Jan 25, 2016	40.26	40.41	40.26	40.41	255	+0.27(+0.68%)
Jan 22, 2016	40.95	40.95	40.14	40.14	3,841	+0.03(+0.07%)
Jan 21, 2016	40.71	40.71	40.11	40.11	1,752	-0.61(-1.50%)
Jan 20, 2016	40.60	40.85	40.05	40.72	1,733	-0.02(-0.05%)
Jan 19, 2016	39.92	40.88	39.92	40.74	7,143	+0.21(+0.52%)
Jan 15, 2016	40.48	40.53	40.53	40.53	2,600	-0.33(-0.81%)
Jan 14, 2016	40.55	40.90	39.89	40.86	4,201	+0.16(+0.39%)
Jan 13, 2016	40.70	41.15	40.63	40.70	1,026	+0.58(+1.45%)
Jan 12, 2016	40.17	40.62	40.12	40.12	753	-0.63(-1.55%)
Jan 11, 2016	40.63	41.69	40.02	40.75	4,510	+0.83(+2.08%)
Jan 08, 2016	39.91	40.26	39.91	39.92	1,030	-0.41(-1.03%)
Jan 07, 2016	40.32	40.33	39.97	40.33	1,567	+0.10(+0.26%)
Jan 06, 2016	40.23	40.23	40.23	40.23	600	-0.93(-2.25%)
Jan 05, 2016	40.80	41.25	40.38	41.16	12,401	+0.90(+2.24%)
Jan 04, 2016	40.09	41.18	39.89	40.26	2,771	-0.96(-2.33%)
Dec 31, 2015	41.15	41.22	41.22	41.22	800	-0.03(-0.07%)
Dec 30, 2015	40.83	41.25	40.83	41.25	612	+0.19(+0.46%)
Dec 29, 2015	40.65	41.15	40.65	41.06	3,606	+0.31(+0.76%)
Dec 28, 2015	40.90	41.05	40.59	40.75	4,276	-0.23(-0.57%)
Dec 24, 2015	40.98	40.98	40.98	40.98	600	-0.41(-1.00%)
Dec 23, 2015	40.57	41.40	40.57	41.40	650	+0.20(+0.48%)
Dec 21, 2015	40.98	41.20	40.97	41.20	30	+0.09(+0.23%)
Dec 18, 2015	41.10	41.10	41.05	41.10	3,485	+0.10(+0.25%)
Dec 17, 2015	41.31	41.40	40.87	41.00	1,447	-0.36(-0.88%)
Dec 15, 2015	41.34	41.36	41.34	41.36	98	+0.00(+0.01%)
Dec 14, 2015	41.43	41.43	41.36	41.36	900	-0.16(-0.38%)
Dec 11, 2015	41.39	41.52	41.39	41.52	1,177	-0.48(-1.15%)
Dec 09, 2015	42.00	42.00	42.00	42.00	200	+0.00(+0.00%)
Dec 08, 2015	41.99	42.00	41.58	42.00	1,391	+0.13(+0.30%)
Dec 07, 2015	41.70	41.87	41.70	41.87	490	-0.64(-1.49%)
Dec 04, 2015	42.51	42.51	42.51	42.51	432	+0.70(+1.66%)
Dec 03, 2015	41.81	41.81	41.81	41.81	191	+0.03(+0.08%)
Nov 30, 2015	42.05	42.05	41.78	41.78	377	-0.25(-0.59%)
Nov 27, 2015	42.03	42.03	42.03	42.03	125	-0.02(-0.05%)
Nov 25, 2015	41.62	42.05	42.05	42.05	700	+0.64(+1.54%)
Nov 24, 2015	41.41	41.41	41.41	41.41	100	-0.26(-0.62%)
Nov 23, 2015	41.66	41.78	41.66	41.67	700	-0.28(-0.66%)
Nov 20, 2015	41.95	41.95	41.95	41.95	100	+0.03(+0.07%)
Nov 19, 2015	41.75	41.92	41.75	41.92	1,495	-0.31(-0.73%)
Nov 18, 2015	41.46	42.23	41.46	42.23	710	+0.54(+1.30%)
Nov 17, 2015	41.69	42.66	41.69	41.69	993	+0.25(+0.60%)
Nov 13, 2015	41.44	41.44	41.44	41.44	2	-0.68(-1.61%)
Nov 12, 2015	41.93	42.12	41.93	42.12	200	+0.73(+1.76%)
Nov 10, 2015	42.75	42.75	41.39	41.39	108	-1.28(-2.99%)
Nov 09, 2015	41.91	42.47	41.91	42.67	3,400	+1.18(+2.85%)
Nov 06, 2015	41.48	41.48	41.48	41.48	100	-0.63(-1.49%)
Nov 04, 2015	42.11	42.11	42.11	42.11	500	-0.06(-0.14%)
Nov 03, 2015	42.09	42.25	42.09	42.17	527	+0.07(+0.18%)
Nov 02, 2015	42.74	42.74	42.09	42.09	592	+0.36(+0.87%)
Oct 29, 2015	41.73	41.73	41.73	41.73	500	-0.42(-0.99%)
Oct 28, 2015	42.03	42.15	42.03	42.15	220	+0.09(+0.22%)
Oct 27, 2015	42.05	42.06	42.05	42.06	460	+0.04(+0.09%)
Oct 23, 2015	41.88	42.02	41.87	42.02	271	-0.08(-0.19%)
Oct 21, 2015	42.10	42.10	42.10	42.10	24	-0.34(-0.80%)
Oct 20, 2015	42.44	42.44	42.44	42.44	2,287	+0.13(+0.30%)
Oct 19, 2015	42.49	42.49	42.31	42.31	578	+0.12(+0.30%)
Oct 15, 2015	42.03	42.19	42.19	42.19	2,700	-0.02(-0.05%)
Oct 14, 2015	42.15	42.81	42.00	42.21	1,012	+0.16(+0.38%)
Oct 13, 2015	42.05	42.05	42.05	42.05	528	-0.15(-0.36%)
Oct 12, 2015	42.50	42.50	42.00	42.20	2,351	-0.30(-0.70%)
Oct 09, 2015	41.98	42.50	41.98	42.50	413	-0.00(-0.01%)
Oct 08, 2015	42.00	42.50	41.90	42.50	801	+0.00(+0.00%)
Oct 07, 2015	42.50	42.50	42.50	42.50	732	+0.70(+1.67%)
Oct 06, 2015	41.40	41.80	41.40	41.80	650	-0.16(-0.38%)
Oct 05, 2015	41.80	42.00	41.65	41.96	4,243	+0.16(+0.38%)

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.