Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.94	33.14	32.69	32.70	159,207	-0.26(-0.79%)
Feb 26, 2016	33.11	33.17	32.89	32.96	81,968	-0.00(-0.01%)
Feb 25, 2016	32.71	32.97	32.55	32.97	100,060	+0.36(+1.12%)
Feb 24, 2016	32.14	32.63	31.90	32.60	110,156	+0.18(+0.54%)
Feb 23, 2016	32.64	32.73	32.40	32.42	158,084	-0.31(-0.96%)
Feb 22, 2016	32.60	32.81	32.60	32.74	99,173	+0.42(+1.31%)
Feb 19, 2016	32.12	32.32	32.00	32.31	89,920	+0.07(+0.21%)
Feb 18, 2016	32.53	32.53	32.22	32.24	94,006	-0.23(-0.71%)
Feb 17, 2016	32.09	32.51	32.09	32.48	173,079	+0.61(+1.90%)
Feb 16, 2016	31.63	31.87	31.47	31.87	222,894	+0.63(+2.02%)
Feb 12, 2016	31.02	31.24	31.24	31.24	304,224	+0.50(+1.63%)
Feb 11, 2016	30.56	30.94	30.39	30.74	218,258	-0.25(-0.82%)
Feb 10, 2016	31.13	31.45	30.95	30.99	89,888	+0.06(+0.18%)
Feb 09, 2016	30.57	31.22	30.51	30.93	145,615	+0.03(+0.10%)
Feb 08, 2016	31.09	31.09	30.42	30.90	336,948	-0.55(-1.75%)
Feb 05, 2016	32.18	32.18	31.36	31.45	444,090	-0.85(-2.64%)
Feb 04, 2016	32.20	32.50	32.09	32.31	172,294	+0.02(+0.07%)
Feb 03, 2016	32.38	32.48	31.68	32.29	194,952	+0.05(+0.16%)
Feb 02, 2016	32.63	32.63	32.11	32.24	496,034	-0.60(-1.83%)
Feb 01, 2016	32.54	32.95	32.44	32.84	900,693	+0.11(+0.34%)
Jan 29, 2016	32.06	32.72	32.06	32.72	894,787	+0.75(+2.34%)
Jan 28, 2016	32.14	32.17	31.67	31.98	326,230	+0.11(+0.34%)
Jan 27, 2016	32.30	32.49	31.69	31.87	340,454	-0.51(-1.58%)
Jan 26, 2016	32.15	32.45	32.02	32.38	623,736	+0.32(+0.99%)
Jan 25, 2016	32.42	32.47	32.01	32.06	910,150	-0.42(-1.30%)
Jan 22, 2016	32.23	32.51	32.20	32.48	575,077	+0.72(+2.27%)
Jan 21, 2016	31.77	32.11	31.49	31.76	902,996	+0.08(+0.24%)
Jan 20, 2016	31.39	31.94	30.69	31.69	565,850	-0.13(-0.40%)
Jan 19, 2016	32.18	32.22	31.51	31.81	1,954,723	-0.00(-0.01%)
Jan 15, 2016	31.65	31.82	31.82	31.82	8,438,618	-0.64(-1.97%)
Jan 14, 2016	32.08	32.71	31.66	32.46	1,094,315	+0.46(+1.45%)
Jan 13, 2016	33.08	33.09	31.94	31.99	916,484	-0.99(-3.01%)
Jan 12, 2016	32.91	33.09	32.54	32.99	800,250	+0.33(+1.03%)
Jan 11, 2016	32.86	32.91	32.23	32.65	1,461,800	+0.00(+0.00%)
Jan 08, 2016	33.25	33.30	32.61	32.65	610,678	-0.36(-1.09%)
Jan 07, 2016	33.24	33.61	32.97	33.01	598,064	-0.85(-2.50%)
Jan 06, 2016	33.78	34.06	33.65	33.86	455,351	-0.39(-1.13%)
Jan 05, 2016	34.34	34.37	34.05	34.24	1,106,189	+0.03(+0.08%)
Jan 04, 2016	34.39	34.39	33.84	34.22	2,491,085	-0.63(-1.81%)
Dec 31, 2015	35.05	34.85	34.85	34.85	981,158	-0.37(-1.05%)
Dec 30, 2015	35.44	35.46	35.22	35.22	530,466	-0.26(-0.74%)
Dec 29, 2015	35.29	35.53	35.23	35.48	1,003,738	+0.40(+1.15%)
Dec 28, 2015	35.10	35.10	34.84	35.08	1,111,120	-0.04(-0.12%)
Dec 24, 2015	35.09	35.12	35.12	35.12	1,077,597	-0.00(-0.00%)
Dec 23, 2015	34.97	35.15	34.90	35.12	939,375	+0.33(+0.93%)
Dec 22, 2015	34.71	34.87	34.50	34.80	787,115	+0.25(+0.73%)
Dec 21, 2015	34.45	34.58	34.24	34.54	1,400,519	+0.29(+0.84%)
Dec 18, 2015	34.84	34.84	34.24	34.26	825,865	-0.59(-1.70%)
Dec 17, 2015	35.43	35.43	34.84	34.85	989,547	-0.50(-1.42%)
Dec 16, 2015	35.04	35.40	34.78	35.35	1,403,804	+0.56(+1.61%)
Dec 15, 2015	34.81	34.98	34.67	34.79	4,313,348	+0.24(+0.69%)
Dec 14, 2015	34.47	34.57	34.05	34.55	1,457,947	+0.17(+0.50%)
Dec 11, 2015	34.80	34.81	34.33	34.38	1,351,429	-0.72(-2.05%)
Dec 10, 2015	35.11	35.34	34.95	35.10	875,121	+0.11(+0.32%)
Dec 09, 2015	35.25	35.54	34.85	34.98	882,587	-0.39(-1.11%)
Dec 08, 2015	35.25	35.51	35.10	35.38	838,466	-0.10(-0.28%)
Dec 07, 2015	35.64	35.66	35.30	35.48	960,459	-0.22(-0.62%)
Dec 04, 2015	35.60	35.74	35.10	35.70	1,253,434	+0.73(+2.08%)
Dec 03, 2015	35.60	35.61	34.82	34.97	808,601	-0.54(-1.52%)
Dec 02, 2015	35.85	35.87	35.47	35.51	930,939	-0.30(-0.82%)

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.