Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.03	33.35	32.98	32.98	1,430,243	-0.15(-0.46%)
Feb 26, 2016	33.57	33.63	33.10	33.13	1,181,170	-0.49(-1.44%)
Feb 25, 2016	33.44	33.61	33.38	33.61	1,091,079	+0.54(+1.63%)
Feb 24, 2016	32.77	33.11	32.61	33.08	1,686,090	-0.08(-0.23%)
Feb 23, 2016	33.43	33.58	33.15	33.15	1,336,675	-0.46(-1.37%)
Feb 22, 2016	33.50	33.76	33.50	33.61	1,279,742	+0.00(+0.00%)
Feb 19, 2016	33.31	33.65	33.26	33.61	2,067,089	+0.14(+0.41%)
Feb 18, 2016	33.65	33.71	33.39	33.48	1,824,011	-0.25(-0.75%)
Feb 17, 2016	33.55	33.83	33.43	33.73	1,605,336	+0.32(+0.97%)
Feb 16, 2016	33.54	33.54	33.10	33.41	2,234,117	+0.29(+0.88%)
Feb 12, 2016	32.64	33.11	33.11	33.11	2,239,330	+0.50(+1.53%)
Feb 11, 2016	32.61	32.71	32.34	32.61	2,659,976	-0.16(-0.49%)
Feb 10, 2016	33.23	33.24	32.74	32.78	2,048,637	-0.13(-0.40%)
Feb 09, 2016	32.48	33.08	32.47	32.91	1,964,947	-0.23(-0.70%)
Feb 08, 2016	32.81	33.25	32.64	33.14	3,442,697	-0.25(-0.74%)
Feb 05, 2016	33.54	33.55	33.11	33.38	2,974,709	-0.02(-0.05%)
Feb 04, 2016	33.35	33.51	33.15	33.40	2,331,922	-0.68(-1.99%)
Feb 03, 2016	34.07	34.15	33.60	34.08	2,602,597	+0.32(+0.93%)
Feb 02, 2016	33.98	34.01	33.67	33.76	1,891,540	-0.19(-0.56%)
Feb 01, 2016	33.63	34.07	33.60	33.95	2,121,393	+0.11(+0.34%)
Jan 29, 2016	33.24	33.85	33.15	33.84	1,646,197	+0.96(+2.91%)
Jan 28, 2016	32.78	33.02	32.51	32.88	1,622,382	+0.21(+0.63%)
Jan 27, 2016	32.81	33.08	32.50	32.68	1,978,945	+0.09(+0.28%)
Jan 26, 2016	32.13	32.68	32.11	32.58	1,660,818	+0.40(+1.23%)
Jan 25, 2016	32.42	32.46	32.16	32.19	1,807,129	-0.11(-0.35%)
Jan 22, 2016	32.10	32.38	31.99	32.30	1,883,693	+0.81(+2.57%)
Jan 21, 2016	31.35	31.67	30.96	31.49	2,287,813	+0.34(+1.08%)
Jan 20, 2016	31.30	31.40	30.55	31.15	2,383,515	-0.70(-2.18%)
Jan 19, 2016	31.84	32.05	31.67	31.85	2,523,662	+1.21(+3.94%)
Jan 15, 2016	30.65	30.64	30.64	30.64	2,225,028	-0.79(-2.50%)
Jan 14, 2016	31.28	31.59	31.10	31.43	2,409,903	+0.18(+0.59%)
Jan 13, 2016	31.91	31.96	31.22	31.25	2,038,213	-0.43(-1.35%)
Jan 12, 2016	31.44	31.77	31.12	31.67	2,702,593	+0.58(+1.87%)
Jan 11, 2016	31.19	31.24	30.76	31.09	1,781,674	+0.18(+0.57%)
Jan 08, 2016	31.38	31.38	30.87	30.92	2,037,703	-0.31(-0.98%)
Jan 07, 2016	31.26	31.52	31.12	31.22	1,715,319	-0.50(-1.57%)
Jan 06, 2016	31.60	31.84	31.52	31.72	1,907,165	-0.46(-1.43%)
Jan 05, 2016	32.06	32.30	31.93	32.18	1,671,327	-0.08(-0.24%)
Jan 04, 2016	32.28	32.29	31.75	32.26	2,030,269	-0.70(-2.13%)
Dec 31, 2015	33.32	32.96	32.96	32.96	917,511	-0.48(-1.44%)
Dec 30, 2015	33.64	33.67	33.44	33.44	1,132,723	-0.16(-0.48%)
Dec 29, 2015	33.48	33.66	33.39	33.60	1,672,985	+0.41(+1.22%)
Dec 28, 2015	33.12	33.24	33.05	33.20	848,692	+0.04(+0.12%)
Dec 24, 2015	33.13	33.16	33.16	33.16	608,621	+0.00(+0.00%)
Dec 23, 2015	32.81	33.16	32.79	33.16	1,648,641	+0.67(+2.07%)
Dec 22, 2015	32.32	32.52	32.09	32.48	1,876,829	+0.21(+0.66%)
Dec 21, 2015	32.69	32.70	32.02	32.27	1,471,767	+0.05(+0.17%)
Dec 18, 2015	32.48	32.53	32.22	32.22	2,193,296	-0.51(-1.56%)
Dec 17, 2015	32.84	32.97	32.72	32.73	1,644,988	-0.37(-1.11%)
Dec 16, 2015	32.83	33.17	32.67	33.10	1,646,469	+0.65(+2.00%)
Dec 15, 2015	32.40	32.63	32.39	32.45	2,008,191	+0.41(+1.26%)
Dec 14, 2015	32.03	32.16	31.70	32.04	3,184,192	+0.05(+0.17%)
Dec 11, 2015	32.21	32.32	31.94	31.99	2,222,623	-0.55(-1.69%)
Dec 10, 2015	32.72	32.78	32.48	32.54	2,125,019	-0.22(-0.68%)
Dec 09, 2015	32.90	33.15	32.55	32.76	2,409,800	+0.05(+0.14%)
Dec 08, 2015	32.65	32.82	32.54	32.71	1,903,309	-0.39(-1.18%)
Dec 07, 2015	33.00	33.16	32.90	33.10	1,412,779	+0.37(+1.12%)
Dec 04, 2015	32.10	32.77	32.07	32.74	1,924,506	+0.55(+1.71%)
Dec 03, 2015	32.74	32.74	32.08	32.19	2,410,292	-0.72(-2.18%)
Dec 02, 2015	33.01	33.19	32.88	32.91	1,817,829	+0.05(+0.16%)

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.