Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.48	43.54	43.46	43.54	82,281	+0.06(+0.14%)
May 27, 2016	43.52	43.48	43.48	43.48	91,161	-0.06(-0.14%)
May 26, 2016	43.53	43.57	43.51	43.54	51,105	+0.03(+0.08%)
May 25, 2016	43.48	43.53	43.48	43.50	84,260	+0.03(+0.06%)
May 24, 2016	43.52	43.52	43.48	43.48	65,712	-0.06(-0.14%)
May 23, 2016	43.55	43.55	43.51	43.54	54,612	-0.04(-0.10%)
May 20, 2016	43.59	43.59	43.56	43.58	81,262	+0.00(+0.00%)
May 19, 2016	43.55	43.62	43.55	43.58	54,706	+0.00(+0.00%)
May 18, 2016	43.69	43.69	43.50	43.58	162,875	-0.10(-0.23%)
May 17, 2016	43.67	43.70	43.59	43.68	80,304	+0.08(+0.19%)
May 16, 2016	43.61	43.63	43.59	43.59	92,461	-0.07(-0.15%)
May 13, 2016	43.64	43.69	43.61	43.66	91,757	+0.08(+0.17%)
May 12, 2016	43.59	43.61	43.58	43.59	78,007	-0.03(-0.08%)
May 11, 2016	43.60	43.62	43.51	43.62	176,243	+0.12(+0.27%)
May 10, 2016	43.56	43.58	43.49	43.50	92,361	-0.01(-0.02%)
May 09, 2016	43.57	43.59	43.51	43.51	115,889	-0.03(-0.08%)
May 06, 2016	43.58	43.58	43.51	43.54	98,224	+0.03(+0.06%)
May 05, 2016	43.54	43.54	43.45	43.52	49,522	+0.01(+0.02%)
May 04, 2016	43.47	43.51	43.45	43.51	105,866	+0.01(+0.02%)
May 03, 2016	43.55	43.55	43.47	43.50	112,673	+0.11(+0.25%)
May 02, 2016	43.47	43.47	43.39	43.39	120,722	-0.04(-0.09%)
Apr 29, 2016	43.37	43.46	43.33	43.43	103,788	+0.04(+0.09%)
Apr 28, 2016	43.50	43.50	43.31	43.39	106,522	+0.07(+0.15%)
Apr 27, 2016	43.31	43.34	43.31	43.33	105,897	+0.03(+0.06%)
Apr 26, 2016	43.34	43.34	43.28	43.30	110,430	-0.03(-0.06%)
Apr 25, 2016	43.33	43.35	43.33	43.33	93,698	-0.01(-0.02%)
Apr 22, 2016	43.36	43.36	43.28	43.33	87,500	+0.08(+0.19%)
Apr 21, 2016	43.32	43.32	43.21	43.25	51,555	-0.03(-0.08%)
Apr 20, 2016	43.40	43.43	43.27	43.28	57,150	-0.04(-0.10%)
Apr 19, 2016	43.38	43.38	43.32	43.33	50,572	-0.02(-0.04%)
Apr 18, 2016	43.36	43.40	43.34	43.34	106,092	-0.03(-0.06%)
Apr 15, 2016	43.35	43.39	43.30	43.37	152,903	+0.09(+0.20%)
Apr 14, 2016	43.34	43.34	43.25	43.28	91,051	-0.02(-0.05%)
Apr 13, 2016	43.40	43.40	43.29	43.30	138,574	-0.01(-0.02%)
Apr 12, 2016	43.31	43.48	43.28	43.31	76,774	-0.00(-0.01%)
Apr 11, 2016	43.32	43.32	43.30	43.31	45,451	+0.01(+0.03%)
Apr 08, 2016	43.30	43.30	43.26	43.30	48,344	+0.01(+0.02%)
Apr 07, 2016	43.31	43.33	43.27	43.29	194,044	+0.11(+0.25%)
Apr 06, 2016	43.24	43.24	43.17	43.18	65,158	-0.02(-0.04%)
Apr 05, 2016	43.23	43.23	43.17	43.20	59,863	+0.09(+0.21%)
Apr 04, 2016	43.13	43.13	43.10	43.11	155,533	+0.02(+0.04%)
Apr 01, 2016	43.10	43.12	43.05	43.09	70,788	+0.03(+0.07%)
Mar 31, 2016	43.04	43.09	43.02	43.06	57,764	+0.14(+0.33%)
Mar 30, 2016	42.95	42.96	42.90	42.92	94,427	-0.06(-0.14%)
Mar 29, 2016	42.95	43.00	42.92	42.98	79,216	+0.06(+0.14%)
Mar 28, 2016	42.94	42.96	42.85	42.92	96,919	+0.03(+0.06%)
Mar 24, 2016	42.92	42.89	42.89	42.89	78,977	+0.00(+0.00%)
Mar 23, 2016	42.93	42.95	42.87	42.89	99,745	+0.02(+0.04%)
Mar 22, 2016	42.92	42.94	42.85	42.88	89,885	+0.01(+0.02%)
Mar 21, 2016	42.89	42.91	42.86	42.87	86,162	-0.03(-0.06%)
Mar 18, 2016	42.81	42.89	42.81	42.89	43,780	+0.08(+0.20%)
Mar 17, 2016	42.87	42.87	42.81	42.81	39,246	+0.03(+0.08%)
Mar 16, 2016	42.82	42.82	42.73	42.78	53,972	+0.01(+0.02%)
Mar 15, 2016	42.82	42.82	42.77	42.77	78,952	-0.03(-0.08%)
Mar 14, 2016	42.85	42.85	42.78	42.80	73,586	+0.04(+0.10%)
Mar 11, 2016	42.80	42.80	42.69	42.76	100,709	+0.00(+0.01%)
Mar 10, 2016	42.75	42.76	42.68	42.76	51,562	+0.04(+0.09%)
Mar 09, 2016	42.72	42.76	42.70	42.72	141,714	-0.07(-0.15%)
Mar 08, 2016	42.77	42.81	42.74	42.78	47,040	+0.06(+0.13%)
Mar 07, 2016	42.75	42.75	42.68	42.73	95,491	-0.02(-0.04%)
Mar 04, 2016	42.80	42.80	42.73	42.74	94,358	-0.04(-0.10%)
Mar 03, 2016	42.78	42.86	42.70	42.78	209,339	+0.01(+0.02%)
Mar 02, 2016	42.89	42.89	42.77	42.78	59,138	-0.09(-0.21%)
Mar 01, 2016	42.99	42.99	42.83	42.87	86,679	-0.04(-0.10%)
Feb 29, 2016	42.91	42.94	42.89	42.91	233,593	+0.06(+0.14%)
Feb 26, 2016	42.89	42.89	42.84	42.85	43,452	-0.13(-0.31%)
Feb 25, 2016	43.03	43.03	42.93	42.98	101,156	+0.04(+0.10%)
Feb 24, 2016	43.00	43.04	42.89	42.94	51,833	+0.00(+0.00%)
Feb 23, 2016	42.91	42.98	42.89	42.94	101,731	-0.01(-0.02%)
Feb 22, 2016	43.02	43.03	42.95	42.95	54,558	-0.06(-0.14%)
Feb 19, 2016	43.01	43.04	42.98	43.01	135,679	-0.01(-0.02%)
Feb 18, 2016	42.98	43.07	42.98	43.02	108,021	+0.03(+0.06%)
Feb 17, 2016	42.97	43.02	42.93	42.99	54,449	-0.06(-0.14%)
Feb 16, 2016	43.17	43.17	43.03	43.05	87,735	-0.03(-0.06%)
Feb 12, 2016	43.09	43.08	43.08	43.08	88,060	-0.05(-0.12%)
Feb 11, 2016	43.24	43.26	43.12	43.13	76,046	+0.03(+0.08%)
Feb 10, 2016	43.05	43.10	43.03	43.09	235,964	+0.04(+0.10%)
Feb 09, 2016	43.13	43.13	43.03	43.05	116,076	+0.02(+0.04%)
Feb 08, 2016	42.98	43.07	42.98	43.03	93,886	+0.02(+0.06%)
Feb 05, 2016	43.00	43.03	42.93	43.01	64,832	+0.09(+0.21%)
Feb 04, 2016	42.93	42.96	42.88	42.92	89,337	+0.00(+0.00%)
Feb 03, 2016	42.95	42.95	42.90	42.92	91,876	-0.01(-0.02%)
Feb 02, 2016	42.93	42.93	42.88	42.93	104,806	+0.10(+0.23%)
Feb 01, 2016	42.84	42.84	42.81	42.83	78,871	+0.05(+0.12%)
Jan 29, 2016	42.85	42.85	42.78	42.78	73,883	+0.02(+0.06%)
Jan 28, 2016	42.78	42.78	42.74	42.75	81,764	+0.03(+0.08%)
Jan 27, 2016	42.75	42.75	42.72	42.72	33,588	-0.05(-0.12%)
Jan 26, 2016	42.75	42.77	42.72	42.77	88,112	+0.02(+0.04%)
Jan 25, 2016	42.84	42.84	42.75	42.75	77,293	-0.05(-0.12%)
Jan 22, 2016	42.79	42.84	42.79	42.80	170,359	-0.03(-0.08%)
Jan 21, 2016	42.93	42.93	42.80	42.84	42,351	-0.04(-0.10%)
Jan 20, 2016	42.90	42.92	42.83	42.88	122,898	+0.13(+0.31%)
Jan 19, 2016	42.70	42.79	42.70	42.75	94,931	-0.05(-0.12%)
Jan 15, 2016	42.80	42.80	42.80	42.80	247,625	+0.07(+0.16%)
Jan 14, 2016	42.78	42.83	42.73	42.73	75,938	-0.03(-0.07%)
Jan 13, 2016	42.76	42.78	42.73	42.76	34,902	+0.04(+0.09%)
Jan 12, 2016	42.79	42.79	42.66	42.72	138,955	-0.02(-0.06%)
Jan 11, 2016	42.80	42.80	42.66	42.75	111,972	-0.12(-0.27%)
Jan 08, 2016	42.83	42.86	42.78	42.86	147,984	+0.03(+0.08%)
Jan 07, 2016	42.88	42.88	42.79	42.83	123,376	-0.03(-0.06%)
Jan 06, 2016	42.79	42.90	42.75	42.85	132,300	+0.18(+0.41%)
Jan 05, 2016	42.62	42.71	42.60	42.68	81,639	+0.07(+0.16%)
Jan 04, 2016	42.62	42.65	42.57	42.61	81,844	+0.05(+0.12%)
Dec 31, 2015	42.55	42.56	42.56	42.56	72,478	+0.07(+0.16%)
Dec 30, 2015	42.52	42.55	42.50	42.50	169,756	+0.00(+0.00%)
Dec 29, 2015	42.49	42.53	42.45	42.50	142,943	+0.04(+0.10%)
Dec 28, 2015	42.46	42.47	42.40	42.45	260,308	-0.02(-0.04%)
Dec 24, 2015	42.37	42.47	42.47	42.47	222,108	+0.10(+0.24%)
Dec 23, 2015	42.34	42.37	42.32	42.37	58,162	+0.17(+0.40%)
Dec 22, 2015	42.32	42.34	42.20	42.20	78,612	-0.13(-0.31%)
Dec 21, 2015	42.37	42.37	42.29	42.33	68,065	+0.00(+0.00%)
Dec 18, 2015	42.27	42.34	42.25	42.33	158,882	-0.02(-0.06%)
Dec 17, 2015	42.35	42.36	42.27	42.36	316,680	+0.12(+0.30%)
Dec 16, 2015	42.19	42.24	42.15	42.23	83,723	-0.01(-0.02%)
Dec 15, 2015	42.28	42.28	42.19	42.24	48,586	+0.02(+0.04%)
Dec 14, 2015	42.31	42.31	42.16	42.23	52,875	-0.17(-0.39%)
Dec 11, 2015	42.33	42.43	42.29	42.39	67,753	+0.20(+0.47%)
Dec 10, 2015	42.16	42.20	42.10	42.19	82,116	+0.06(+0.14%)
Dec 09, 2015	42.18	42.20	42.11	42.13	78,629	-0.01(-0.02%)
Dec 08, 2015	42.23	42.23	42.10	42.14	83,953	+0.07(+0.16%)
Dec 07, 2015	42.08	42.16	42.00	42.08	49,423	-0.02(-0.04%)
Dec 04, 2015	42.09	42.12	42.04	42.09	80,204	+0.07(+0.16%)
Dec 03, 2015	42.10	42.10	42.00	42.03	76,957	-0.11(-0.26%)
Dec 02, 2015	42.13	42.16	42.07	42.13	29,343	-0.01(-0.02%)
Dec 01, 2015	42.09	42.18	42.08	42.14	97,702	+0.08(+0.18%)
Nov 30, 2015	42.07	42.08	42.04	42.07	59,522	+0.01(+0.02%)
Nov 27, 2015	42.09	42.09	42.06	42.06	44,588	+0.02(+0.04%)
Nov 25, 2015	42.03	42.04	42.04	42.04	75,194	+0.02(+0.06%)
Nov 24, 2015	42.00	42.02	41.96	42.02	58,870	+0.05(+0.12%)
Nov 23, 2015	42.06	42.06	41.95	41.97	115,049	+0.02(+0.04%)
Nov 20, 2015	41.99	41.99	41.92	41.95	49,651	+0.08(+0.20%)
Nov 19, 2015	41.89	41.89	41.86	41.87	46,320	+0.03(+0.08%)
Nov 18, 2015	41.87	41.87	41.83	41.83	68,787	+0.00(+0.00%)
Nov 17, 2015	41.83	41.87	41.78	41.83	55,068	+0.00(+0.00%)
Nov 16, 2015	41.85	41.86	41.78	41.83	43,357	+0.04(+0.10%)
Nov 13, 2015	41.80	41.80	41.73	41.79	23,048	+0.05(+0.12%)
Nov 12, 2015	41.74	41.78	41.69	41.74	43,637	+0.02(+0.06%)
Nov 11, 2015	41.71	41.73	41.68	41.72	44,827	-0.02(-0.04%)
Nov 10, 2015	41.73	41.78	41.68	41.73	50,028	+0.03(+0.06%)
Nov 09, 2015	41.73	41.74	41.65	41.71	109,768	+0.02(+0.04%)
Nov 06, 2015	41.64	41.77	41.63	41.69	80,793	-0.15(-0.36%)
Nov 05, 2015	41.87	41.87	41.81	41.84	28,828	-0.01(-0.02%)
Nov 04, 2015	41.84	41.88	41.73	41.85	109,869	+0.03(+0.08%)
Nov 03, 2015	41.87	41.87	41.80	41.82	31,259	-0.02(-0.06%)
Nov 02, 2015	41.87	41.89	41.84	41.84	40,795	-0.08(-0.18%)
Oct 30, 2015	41.89	41.92	41.89	41.92	55,291	+0.07(+0.16%)
Oct 29, 2015	41.93	41.93	41.83	41.85	51,095	-0.02(-0.04%)
Oct 28, 2015	41.95	41.95	41.86	41.87	28,171	-0.04(-0.10%)
Oct 27, 2015	41.92	41.94	41.89	41.91	25,584	+0.02(+0.04%)
Oct 26, 2015	41.90	41.90	41.88	41.89	41,566	+0.09(+0.21%)
Oct 23, 2015	41.80	41.82	41.78	41.81	141,795	-0.02(-0.05%)
Oct 22, 2015	41.85	41.87	41.81	41.83	172,467	-0.04(-0.11%)
Oct 21, 2015	41.84	41.89	41.82	41.87	15,104	+0.11(+0.26%)
Oct 20, 2015	41.78	41.78	41.75	41.76	13,348	-0.02(-0.04%)
Oct 19, 2015	41.82	41.82	41.77	41.78	14,350	+0.01(+0.02%)
Oct 16, 2015	41.82	41.82	41.77	41.77	45,644	+0.00(+0.00%)
Oct 15, 2015	41.80	41.81	41.74	41.77	39,233	-0.12(-0.28%)
Oct 14, 2015	41.83	41.89	41.77	41.89	30,658	+0.08(+0.19%)
Oct 13, 2015	41.82	41.82	41.79	41.80	4,242	-0.01(-0.02%)
Oct 12, 2015	41.79	41.81	41.75	41.81	13,928	+0.09(+0.22%)
Oct 09, 2015	41.74	41.75	41.70	41.72	23,535	-0.03(-0.08%)
Oct 08, 2015	41.80	41.80	41.74	41.75	46,061	-0.01(-0.02%)
Oct 07, 2015	41.74	41.79	41.71	41.76	39,585	-0.04(-0.10%)
Oct 06, 2015	41.79	41.81	41.75	41.80	36,030	+0.04(+0.10%)
Oct 05, 2015	41.79	41.79	41.70	41.76	98,564	-0.04(-0.10%)
Oct 02, 2015	41.84	41.84	41.79	41.80	18,536	+0.07(+0.18%)
Oct 01, 2015	41.74	41.74	41.69	41.73	25,271	+0.02(+0.05%)
Sep 30, 2015	41.70	41.71	41.68	41.71	15,796	+0.00(+0.00%)
Sep 29, 2015	41.69	41.72	41.66	41.71	36,672	+0.06(+0.14%)
Sep 28, 2015	41.59	41.65	41.57	41.65	198,877	+0.07(+0.18%)
Sep 25, 2015	41.57	41.58	41.54	41.57	29,673	+0.01(+0.02%)
Sep 24, 2015	41.60	41.61	41.53	41.57	28,231	+0.02(+0.06%)
Sep 23, 2015	41.52	41.56	41.52	41.54	20,064	+0.01(+0.02%)
Sep 22, 2015	41.51	41.56	41.47	41.53	17,634	+0.16(+0.39%)
Sep 21, 2015	41.40	41.40	41.33	41.37	54,366	-0.12(-0.28%)
Sep 18, 2015	41.46	41.52	41.43	41.49	19,158	+0.08(+0.20%)
Sep 17, 2015	41.29	41.40	41.28	41.40	4,465	+0.18(+0.44%)
Sep 16, 2015	41.26	41.26	41.21	41.22	14,889	+0.02(+0.04%)
Sep 15, 2015	41.32	41.32	41.19	41.21	21,307	-0.16(-0.38%)
Sep 14, 2015	41.39	41.39	41.35	41.37	9,814	-0.01(-0.02%)
Sep 11, 2015	41.37	41.39	41.36	41.37	27,674	+0.05(+0.11%)
Sep 10, 2015	41.36	41.36	41.30	41.33	73,973	-0.02(-0.05%)
Sep 09, 2015	41.30	41.39	41.29	41.35	126,952	-0.02(-0.04%)
Sep 08, 2015	41.44	41.44	41.35	41.37	53,881	-0.12(-0.30%)
Sep 04, 2015	41.48	41.49	41.49	41.49	29,754	-0.01(-0.02%)
Sep 03, 2015	41.45	41.53	41.45	41.50	126,605	+0.13(+0.32%)
Sep 02, 2015	41.43	41.49	41.35	41.37	29,020	-0.08(-0.20%)
Sep 01, 2015	41.57	41.57	41.44	41.45	52,381	-0.02(-0.05%)
Aug 31, 2015	41.57	41.57	41.45	41.47	42,693	-0.01(-0.03%)
Aug 28, 2015	41.57	41.57	41.47	41.48	16,614	-0.01(-0.02%)
Aug 27, 2015	41.49	41.52	41.47	41.49	35,418	+0.00(+0.00%)
Aug 26, 2015	41.51	41.74	41.49	41.49	139,148	-0.06(-0.14%)

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.