Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.93	33.26	32.74	32.90	19,700,836	-0.01(-0.02%)
Feb 26, 2016	33.59	33.60	32.88	32.90	24,151,030	-0.78(-2.31%)
Feb 25, 2016	33.53	33.70	33.46	33.68	14,291,704	+0.19(+0.57%)
Feb 24, 2016	33.23	33.51	33.08	33.49	14,183,606	+0.17(+0.50%)
Feb 23, 2016	33.36	33.60	33.30	33.32	14,627,549	-0.19(-0.57%)
Feb 22, 2016	33.39	33.68	33.28	33.51	27,159,962	+0.13(+0.39%)
Feb 19, 2016	33.24	33.39	33.01	33.39	16,847,080	+0.12(+0.37%)
Feb 18, 2016	33.28	33.35	33.03	33.26	14,643,400	+0.09(+0.28%)
Feb 17, 2016	33.12	33.27	33.01	33.17	16,168,456	+0.10(+0.30%)
Feb 16, 2016	33.04	33.15	32.81	33.07	16,618,677	+0.19(+0.58%)
Feb 12, 2016	32.58	32.88	32.88	32.88	19,957,472	+0.53(+1.65%)
Feb 11, 2016	32.06	32.50	32.02	32.35	22,059,018	-0.11(-0.33%)
Feb 10, 2016	33.06	33.10	32.43	32.45	21,931,570	-0.57(-1.73%)
Feb 09, 2016	32.23	33.17	32.23	33.03	32,582,992	+0.50(+1.52%)
Feb 08, 2016	32.16	32.56	31.96	32.53	22,620,276	+0.16(+0.49%)
Feb 05, 2016	32.74	32.79	32.24	32.37	22,701,908	-0.07(-0.21%)
Feb 04, 2016	32.43	32.71	32.34	32.44	18,897,264	-0.14(-0.44%)
Feb 03, 2016	32.65	32.75	32.25	32.58	20,922,284	+0.21(+0.66%)
Feb 02, 2016	32.57	32.64	32.34	32.37	16,158,801	-0.43(-1.30%)
Feb 01, 2016	32.49	32.91	32.47	32.80	22,416,294	+0.06(+0.19%)
Jan 29, 2016	32.69	33.00	32.53	32.74	26,820,382	+0.27(+0.82%)
Jan 28, 2016	32.17	32.58	32.08	32.47	21,793,494	+0.37(+1.14%)
Jan 27, 2016	32.17	32.39	31.89	32.10	18,563,614	+0.01(+0.02%)
Jan 26, 2016	32.16	32.42	31.98	32.10	17,036,222	-0.06(-0.19%)
Jan 25, 2016	32.22	32.42	31.98	32.16	16,366,439	+0.08(+0.24%)
Jan 22, 2016	31.76	32.22	31.62	32.08	19,940,212	+0.51(+1.62%)
Jan 21, 2016	31.62	31.66	31.34	31.57	20,397,798	+0.01(+0.02%)
Jan 20, 2016	31.62	31.75	31.08	31.56	26,120,890	-0.41(-1.29%)
Jan 19, 2016	31.86	32.13	31.77	31.97	20,255,370	+0.32(+1.01%)
Jan 15, 2016	31.23	31.65	31.65	31.65	27,733,630	-0.29(-0.91%)
Jan 14, 2016	32.03	32.16	31.76	31.94	21,012,964	+0.02(+0.07%)
Jan 13, 2016	32.16	32.47	31.88	31.92	22,093,492	-0.21(-0.64%)
Jan 12, 2016	32.26	32.38	31.94	32.13	28,600,548	+0.41(+1.30%)
Jan 11, 2016	31.71	31.93	31.49	31.71	20,724,898	+0.05(+0.17%)
Jan 08, 2016	31.77	32.13	31.59	31.66	19,201,664	-0.08(-0.26%)
Jan 07, 2016	31.77	32.12	31.62	31.75	26,957,424	-0.53(-1.65%)
Jan 06, 2016	32.19	32.42	32.07	32.28	21,298,336	-0.18(-0.54%)
Jan 05, 2016	32.27	32.51	32.16	32.45	20,674,704	+0.11(+0.35%)
Jan 04, 2016	32.29	32.42	32.01	32.34	21,087,272	-0.43(-1.30%)
Dec 31, 2015	33.03	32.77	32.77	32.77	12,753,856	-0.47(-1.40%)
Dec 30, 2015	33.37	33.39	33.14	33.23	6,701,186	-0.11(-0.32%)
Dec 29, 2015	33.21	33.39	33.18	33.34	10,147,358	+0.17(+0.51%)
Dec 28, 2015	33.13	33.19	33.03	33.17	8,293,844	-0.04(-0.12%)
Dec 24, 2015	33.17	33.21	33.21	33.21	3,981,163	-0.10(-0.30%)
Dec 23, 2015	33.10	33.35	33.06	33.31	11,920,526	+0.29(+0.88%)
Dec 22, 2015	32.69	33.10	32.58	33.02	16,100,250	+0.39(+1.19%)
Dec 21, 2015	32.66	32.75	32.39	32.63	13,692,644	+0.21(+0.66%)
Dec 18, 2015	33.07	33.12	32.42	32.42	32,230,690	-0.76(-2.28%)
Dec 17, 2015	33.42	33.48	33.12	33.17	19,231,704	-0.27(-0.80%)
Dec 16, 2015	32.99	33.49	32.99	33.44	28,667,364	+0.59(+1.79%)
Dec 15, 2015	32.68	32.98	32.61	32.85	23,489,182	+0.47(+1.46%)
Dec 14, 2015	32.27	32.61	32.01	32.38	26,340,356	+0.14(+0.43%)
Dec 11, 2015	32.52	32.67	32.14	32.24	22,698,956	-0.37(-1.15%)
Dec 10, 2015	32.59	32.85	32.44	32.61	20,299,502	+0.08(+0.23%)
Dec 09, 2015	32.63	33.00	32.42	32.54	16,972,324	-0.27(-0.81%)
Dec 08, 2015	32.84	32.99	32.64	32.81	14,075,683	-0.14(-0.44%)
Dec 07, 2015	33.03	33.13	32.80	32.95	15,772,988	-0.07(-0.21%)
Dec 04, 2015	32.48	33.16	32.48	33.02	21,616,714	+0.63(+1.95%)
Dec 03, 2015	32.59	32.71	32.28	32.39	19,672,264	-0.24(-0.72%)
Dec 02, 2015	32.67	32.74	32.49	32.62	16,517,382	-0.09(-0.28%)

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.