Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.52	32.82	32.20	32.33	25,342,360	-0.16(-0.49%)
Feb 26, 2016	32.90	33.10	32.38	32.49	18,825,596	-0.29(-0.88%)
Feb 25, 2016	32.34	32.79	32.09	32.78	13,157,131	+0.58(+1.80%)
Feb 24, 2016	31.73	32.29	31.44	32.20	12,486,304	+0.07(+0.22%)
Feb 23, 2016	32.62	32.62	31.98	32.13	10,712,782	-0.49(-1.51%)
Feb 22, 2016	32.62	32.95	32.44	32.62	11,500,922	+0.29(+0.90%)
Feb 19, 2016	32.10	32.34	32.02	32.33	15,020,013	+0.13(+0.41%)
Feb 18, 2016	32.27	32.41	31.99	32.20	14,636,887	+0.00(+0.00%)
Feb 17, 2016	31.62	32.32	31.62	32.20	15,000,734	+0.82(+2.60%)
Feb 16, 2016	31.43	31.57	31.14	31.38	22,382,826	+0.14(+0.45%)
Feb 12, 2016	30.98	31.24	31.24	31.24	18,016,960	+0.62(+2.01%)
Feb 11, 2016	30.41	30.86	30.30	30.63	21,488,680	-0.32(-1.02%)
Feb 10, 2016	31.14	31.76	30.89	30.94	15,207,983	+0.11(+0.34%)
Feb 09, 2016	30.88	31.30	30.43	30.84	20,271,492	-0.47(-1.49%)
Feb 08, 2016	30.88	31.38	30.31	31.30	22,886,904	-0.08(-0.25%)
Feb 05, 2016	31.76	31.86	31.09	31.38	19,694,080	-0.66(-2.06%)
Feb 04, 2016	31.38	32.12	31.35	32.04	19,254,680	+0.67(+2.13%)
Feb 03, 2016	31.26	31.46	30.71	31.37	15,761,619	+0.30(+0.96%)
Feb 02, 2016	31.51	31.59	30.99	31.07	19,799,084	-0.85(-2.67%)
Feb 01, 2016	31.56	32.12	31.51	31.93	16,090,003	+0.01(+0.03%)
Jan 29, 2016	31.34	31.92	31.22	31.92	21,681,556	+0.86(+2.77%)
Jan 28, 2016	30.92	31.25	30.71	31.06	17,586,224	+0.37(+1.20%)
Jan 27, 2016	30.79	31.25	30.53	30.69	23,397,184	-0.28(-0.91%)
Jan 26, 2016	30.17	30.97	29.99	30.97	22,444,062	+0.78(+2.59%)
Jan 25, 2016	30.40	30.71	30.15	30.19	19,104,164	-0.40(-1.32%)
Jan 22, 2016	30.37	30.76	30.35	30.59	18,079,260	+0.60(+1.99%)
Jan 21, 2016	29.81	30.38	29.53	29.99	23,178,040	+0.16(+0.53%)
Jan 20, 2016	29.78	30.09	29.12	29.84	28,755,556	-0.54(-1.77%)
Jan 19, 2016	30.36	30.55	30.10	30.37	24,370,650	+0.38(+1.26%)
Jan 15, 2016	29.71	29.99	29.99	29.99	28,923,104	-0.59(-1.93%)
Jan 14, 2016	30.05	30.85	29.90	30.58	22,209,550	+0.62(+2.08%)
Jan 13, 2016	30.93	31.12	29.77	29.96	32,219,566	-1.13(-3.65%)
Jan 12, 2016	31.05	31.25	30.75	31.09	20,996,568	+0.38(+1.23%)
Jan 11, 2016	30.55	30.87	30.34	30.71	21,303,058	+0.25(+0.84%)
Jan 08, 2016	30.88	31.01	30.42	30.46	24,983,878	-0.34(-1.11%)
Jan 07, 2016	30.99	31.36	30.66	30.80	25,698,510	-0.69(-2.18%)
Jan 06, 2016	31.21	31.76	31.08	31.49	20,663,842	+0.16(+0.51%)
Jan 05, 2016	31.52	31.75	31.20	31.33	28,812,918	-0.10(-0.31%)
Jan 04, 2016	31.65	31.65	31.08	31.43	21,368,840	-0.55(-1.73%)
Dec 31, 2015	32.25	31.98	31.98	31.98	11,802,447	-0.34(-1.06%)
Dec 30, 2015	32.46	32.53	32.24	32.32	10,948,200	-0.11(-0.32%)
Dec 29, 2015	32.41	32.58	32.37	32.43	12,232,214	+0.22(+0.68%)
Dec 28, 2015	32.24	32.27	31.93	32.21	12,475,851	-0.19(-0.59%)
Dec 24, 2015	32.16	32.40	32.40	32.40	5,658,718	+0.07(+0.22%)
Dec 23, 2015	32.09	32.58	32.09	32.33	14,657,245	+0.30(+0.93%)
Dec 22, 2015	31.86	32.14	31.73	32.03	15,905,982	+0.15(+0.47%)
Dec 21, 2015	32.15	32.25	31.60	31.88	17,182,350	+0.06(+0.19%)
Dec 18, 2015	32.30	32.46	31.79	31.82	32,813,934	-0.51(-1.57%)
Dec 17, 2015	33.35	33.44	31.99	32.33	48,978,988	-1.73(-5.09%)
Dec 16, 2015	33.85	34.26	33.57	34.06	26,784,998	+0.61(+1.83%)
Dec 15, 2015	33.35	33.73	33.22	33.45	22,004,144	+0.49(+1.49%)
Dec 14, 2015	32.52	32.99	32.26	32.96	22,999,610	+0.39(+1.18%)
Dec 11, 2015	32.93	33.14	32.42	32.58	23,241,668	-0.86(-2.57%)
Dec 10, 2015	33.80	33.98	33.36	33.43	20,970,210	-0.34(-1.01%)
Dec 09, 2015	33.82	34.45	33.55	33.77	20,007,692	-0.13(-0.39%)
Dec 08, 2015	33.52	34.03	33.50	33.91	17,384,488	-0.08(-0.23%)
Dec 07, 2015	34.28	34.35	33.70	33.98	15,761,654	-0.30(-0.87%)
Dec 04, 2015	33.28	34.35	33.16	34.28	20,796,942	+1.18(+3.57%)
Dec 03, 2015	34.11	34.11	33.05	33.10	23,213,814	-0.78(-2.30%)
Dec 02, 2015	34.27	34.48	33.84	33.88	15,642,593	-0.46(-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.