Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	41.15	41.45	40.85	40.93	1,167,233	-0.08(-0.18%)
Feb 26, 2016	41.78	42.08	40.96	41.00	1,255,080	-0.07(-0.16%)
Feb 25, 2016	40.33	41.67	40.28	41.07	1,400,680	+0.99(+2.48%)
Feb 24, 2016	39.64	40.48	39.51	40.07	1,396,952	+0.25(+0.62%)
Feb 23, 2016	39.27	39.92	39.27	39.83	731,426	+0.41(+1.03%)
Feb 22, 2016	39.31	39.77	39.19	39.42	852,829	+0.15(+0.39%)
Feb 19, 2016	38.31	39.53	38.06	39.27	995,662	+0.93(+2.43%)
Feb 18, 2016	38.68	39.02	38.34	38.34	853,089	-0.28(-0.73%)
Feb 17, 2016	38.62	39.03	38.18	38.62	987,509	+0.16(+0.42%)
Feb 16, 2016	38.23	38.67	37.68	38.46	549,167	+0.37(+0.96%)
Feb 12, 2016	38.03	38.09	38.09	38.09	594,575	+0.44(+1.18%)
Feb 11, 2016	38.00	38.18	37.07	37.65	1,128,953	-0.78(-2.03%)
Feb 10, 2016	37.64	38.93	37.50	38.43	1,139,093	+0.87(+2.31%)
Feb 09, 2016	37.33	37.83	37.09	37.56	969,165	-0.18(-0.47%)
Feb 08, 2016	38.94	39.04	37.28	37.74	1,365,829	-1.38(-3.54%)
Feb 05, 2016	39.89	40.28	38.99	39.13	1,789,123	-0.86(-2.14%)
Feb 04, 2016	40.91	41.08	39.85	39.98	1,263,468	-1.21(-2.93%)
Feb 03, 2016	40.59	41.19	40.56	41.19	999,974	+0.73(+1.82%)
Feb 02, 2016	40.37	40.73	40.15	40.45	1,052,463	-0.10(-0.26%)
Feb 01, 2016	40.05	40.76	40.02	40.56	1,168,949	+0.17(+0.42%)
Jan 29, 2016	39.44	40.39	39.25	40.39	922,677	+1.10(+2.80%)
Jan 28, 2016	39.41	39.79	39.05	39.29	481,860	+0.08(+0.22%)
Jan 27, 2016	39.10	39.79	39.10	39.20	912,879	-0.11(-0.29%)
Jan 26, 2016	38.87	39.60	38.86	39.32	1,085,072	+0.41(+1.07%)
Jan 25, 2016	39.65	39.86	38.78	38.90	767,442	-0.73(-1.85%)
Jan 22, 2016	38.61	39.80	38.40	39.64	1,189,071	+1.37(+3.57%)
Jan 21, 2016	39.34	39.34	37.51	38.27	1,762,721	+0.35(+0.92%)
Jan 20, 2016	38.50	38.61	36.91	37.92	2,346,638	-0.89(-2.30%)
Jan 19, 2016	39.43	39.66	38.64	38.82	1,620,070	-0.47(-1.20%)
Jan 15, 2016	38.92	39.29	39.29	39.29	1,354,599	-0.39(-0.97%)
Jan 14, 2016	40.37	40.54	39.63	39.67	1,502,133	-0.83(-2.05%)
Jan 13, 2016	41.98	42.13	40.23	40.50	973,527	-1.35(-3.22%)
Jan 12, 2016	42.38	42.38	40.98	41.85	1,530,469	-0.24(-0.56%)
Jan 11, 2016	41.54	42.11	40.51	42.08	2,164,765	+1.62(+4.00%)
Jan 08, 2016	40.45	40.82	40.12	40.46	1,298,699	+0.20(+0.49%)
Jan 07, 2016	40.01	40.45	39.91	40.27	1,196,041	+0.00(+0.00%)
Jan 06, 2016	39.58	40.66	39.55	40.27	2,790,565	+0.36(+0.90%)
Jan 05, 2016	39.03	40.06	38.79	39.91	1,023,316	+0.12(+0.31%)
Jan 04, 2016	39.28	39.84	38.68	39.79	929,128	-0.20(-0.49%)
Dec 31, 2015	40.14	39.98	39.98	39.98	399,817	-0.37(-0.91%)
Dec 30, 2015	40.45	40.60	40.15	40.35	308,574	-0.24(-0.58%)
Dec 29, 2015	40.37	40.65	40.36	40.59	258,420	+0.33(+0.82%)
Dec 28, 2015	40.28	40.37	39.93	40.26	236,616	-0.07(-0.16%)
Dec 24, 2015	40.53	40.32	40.32	40.32	152,599	-0.36(-0.88%)
Dec 23, 2015	40.61	40.86	40.49	40.68	675,662	+0.37(+0.91%)
Dec 22, 2015	40.04	40.42	39.80	40.31	907,523	+0.23(+0.56%)
Dec 21, 2015	39.68	40.11	39.48	40.09	868,933	+0.73(+1.87%)
Dec 18, 2015	38.92	39.45	38.70	39.35	1,242,649	+0.29(+0.75%)
Dec 17, 2015	39.39	39.80	38.97	39.06	695,030	-0.44(-1.11%)
Dec 16, 2015	38.77	39.80	38.74	39.50	1,563,551	+0.97(+2.53%)
Dec 15, 2015	39.33	39.44	38.38	38.53	1,691,502	-0.59(-1.51%)
Dec 14, 2015	39.27	39.64	38.89	39.12	554,377	-0.07(-0.19%)
Dec 11, 2015	39.52	39.92	39.14	39.19	546,991	-0.87(-2.17%)
Dec 10, 2015	40.58	40.68	39.93	40.06	497,679	-0.47(-1.15%)
Dec 09, 2015	40.69	41.00	40.40	40.53	486,798	-0.20(-0.48%)
Dec 08, 2015	40.25	40.85	40.10	40.72	566,111	+0.07(+0.16%)
Dec 07, 2015	40.65	41.01	40.13	40.66	585,063	+0.14(+0.35%)
Dec 04, 2015	39.93	40.72	39.78	40.52	774,193	+0.50(+1.24%)
Dec 03, 2015	40.60	40.81	39.74	40.02	711,580	-0.34(-0.83%)
Dec 02, 2015	40.69	40.73	40.14	40.36	743,649	-0.22(-0.53%)

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.