Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.18	33.42	32.85	33.08	1,860,904	-0.16(-0.48%)
Feb 26, 2016	33.28	33.38	33.06	33.24	1,180,654	+0.16(+0.48%)
Feb 25, 2016	33.07	33.22	32.78	33.08	2,411,693	+0.09(+0.28%)
Feb 24, 2016	32.44	33.01	32.22	32.99	2,735,957	+0.27(+0.82%)
Feb 23, 2016	32.70	33.01	32.41	32.72	1,137,948	+0.00(+0.00%)
Feb 22, 2016	32.37	32.85	32.04	32.72	1,175,459	+0.68(+2.11%)
Feb 19, 2016	32.03	32.24	31.76	32.04	1,373,441	-0.01(-0.03%)
Feb 18, 2016	31.84	32.50	31.76	32.05	1,780,207	+0.35(+1.11%)
Feb 17, 2016	31.87	32.02	31.57	31.70	1,386,153	-0.09(-0.29%)
Feb 16, 2016	31.62	31.79	31.23	31.79	1,221,480	+0.61(+1.96%)
Feb 12, 2016	31.01	31.18	31.18	31.18	1,249,128	+0.58(+1.88%)
Feb 11, 2016	30.78	31.09	30.21	30.61	1,833,379	-0.88(-2.79%)
Feb 10, 2016	31.93	32.24	31.48	31.48	1,305,920	-0.43(-1.36%)
Feb 09, 2016	32.24	32.99	31.86	31.92	1,939,704	-0.63(-1.95%)
Feb 08, 2016	32.69	32.85	31.92	32.55	2,215,341	-0.58(-1.76%)
Feb 05, 2016	32.79	33.41	32.63	33.14	1,870,005	+0.35(+1.07%)
Feb 04, 2016	32.72	33.70	32.51	32.79	3,031,490	+0.02(+0.05%)
Feb 03, 2016	35.08	35.09	32.19	32.77	3,967,839	-2.31(-6.59%)
Feb 02, 2016	35.65	35.96	34.88	35.08	3,094,656	-1.14(-3.16%)
Feb 01, 2016	36.27	36.54	36.00	36.23	3,182,020	-0.33(-0.89%)
Jan 29, 2016	36.20	37.09	36.20	36.55	4,514,738	+0.47(+1.30%)
Jan 28, 2016	36.44	36.44	35.70	36.09	1,295,414	-0.06(-0.16%)
Jan 27, 2016	36.54	36.80	35.82	36.14	1,165,181	-0.41(-1.12%)
Jan 26, 2016	35.84	36.58	35.79	36.55	702,542	+0.77(+2.15%)
Jan 25, 2016	36.23	36.23	35.62	35.79	871,258	-0.51(-1.40%)
Jan 22, 2016	35.55	36.34	35.33	36.30	2,062,232	+1.39(+4.00%)
Jan 21, 2016	35.37	35.46	34.75	34.90	1,842,261	-0.34(-0.97%)
Jan 20, 2016	34.84	35.68	34.07	35.24	1,546,663	-0.38(-1.06%)
Jan 19, 2016	35.89	36.03	35.23	35.62	1,111,169	+0.16(+0.45%)
Jan 15, 2016	35.07	35.46	35.46	35.46	1,433,169	-0.47(-1.30%)
Jan 14, 2016	35.63	36.20	35.00	35.93	1,007,812	+0.50(+1.41%)
Jan 13, 2016	36.81	37.04	35.36	35.43	1,887,670	-1.34(-3.63%)
Jan 12, 2016	36.87	37.02	36.17	36.76	1,270,365	+0.18(+0.50%)
Jan 11, 2016	36.77	36.80	35.88	36.58	2,070,389	+0.01(+0.02%)
Jan 08, 2016	37.71	37.82	36.50	36.57	1,313,238	-0.93(-2.47%)
Jan 07, 2016	37.04	37.82	36.55	37.50	2,293,745	-0.13(-0.36%)
Jan 06, 2016	38.17	38.37	37.43	37.63	938,029	-1.03(-2.66%)
Jan 05, 2016	38.53	38.75	38.35	38.66	1,145,033	+0.13(+0.32%)
Jan 04, 2016	38.75	38.76	38.15	38.53	1,148,841	-0.84(-2.12%)
Dec 31, 2015	39.59	39.37	39.37	39.37	784,537	-0.32(-0.80%)
Dec 30, 2015	40.01	40.15	39.69	39.69	837,728	-0.30(-0.75%)
Dec 29, 2015	39.79	40.18	39.67	39.99	892,455	+0.42(+1.06%)
Dec 28, 2015	39.28	39.64	39.13	39.57	881,223	+0.19(+0.49%)
Dec 24, 2015	39.10	39.38	39.38	39.38	895,536	+0.22(+0.55%)
Dec 23, 2015	38.76	39.19	38.55	39.16	1,058,071	+0.69(+1.80%)
Dec 22, 2015	38.07	38.52	37.88	38.47	1,275,108	+0.46(+1.21%)
Dec 21, 2015	37.58	38.14	37.55	38.01	1,290,966	+0.47(+1.25%)
Dec 18, 2015	37.97	38.10	37.54	37.54	3,004,435	-0.72(-1.88%)
Dec 17, 2015	39.08	39.09	38.12	38.26	1,967,999	-0.75(-1.93%)
Dec 16, 2015	39.14	39.41	38.53	39.01	1,732,199	+0.15(+0.39%)
Dec 15, 2015	38.72	39.06	38.50	38.86	2,003,638	+0.45(+1.17%)
Dec 14, 2015	38.88	39.17	38.14	38.41	2,594,474	-0.47(-1.20%)
Dec 11, 2015	39.29	39.44	38.83	38.88	2,766,815	-0.82(-2.06%)
Dec 10, 2015	39.82	40.38	39.66	39.69	2,270,400	-0.19(-0.48%)
Dec 09, 2015	40.41	40.83	39.51	39.89	2,284,385	-1.67(-4.02%)
Dec 08, 2015	41.46	41.92	41.36	41.56	637,624	-0.29(-0.70%)
Dec 07, 2015	41.92	42.02	41.59	41.85	1,024,219	-0.17(-0.40%)
Dec 04, 2015	41.76	42.37	41.47	42.02	1,534,027	+0.49(+1.19%)
Dec 03, 2015	42.95	43.03	41.42	41.52	1,918,097	-1.34(-3.14%)
Dec 02, 2015	43.45	43.61	42.82	42.87	903,585	-0.58(-1.35%)

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.