Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	39.56	39.95	39.37	39.55	874,752	-0.60(-1.49%)
Feb 26, 2016	40.36	40.49	40.01	40.15	869,814	-0.15(-0.37%)
Feb 25, 2016	39.36	40.82	39.32	40.30	3,911,631	+1.26(+3.23%)
Feb 24, 2016	37.73	39.05	37.64	39.04	3,097,469	+0.43(+1.11%)
Feb 23, 2016	38.90	39.05	38.61	38.61	1,504,737	-0.51(-1.30%)
Feb 22, 2016	39.27	39.43	39.06	39.12	1,299,785	+0.09(+0.23%)
Feb 19, 2016	38.85	39.12	38.71	39.03	2,010,546	-0.17(-0.43%)
Feb 18, 2016	39.49	39.60	39.17	39.20	1,697,967	-0.13(-0.33%)
Feb 17, 2016	39.20	39.53	39.11	39.33	2,537,970	+0.52(+1.34%)
Feb 16, 2016	38.79	39.01	38.55	38.81	2,345,754	-0.17(-0.44%)
Feb 12, 2016	38.39	38.98	38.98	38.98	2,598,200	+0.61(+1.59%)
Feb 11, 2016	38.59	38.64	38.13	38.37	3,582,525	-0.12(-0.31%)
Feb 10, 2016	38.43	38.89	38.31	38.49	2,334,505	-0.38(-0.98%)
Feb 09, 2016	38.38	39.04	38.33	38.87	2,658,733	-0.34(-0.87%)
Feb 08, 2016	39.09	39.56	38.91	39.21	1,246,954	-0.61(-1.53%)
Feb 05, 2016	40.12	40.15	39.71	39.82	1,032,987	-0.77(-1.90%)
Feb 04, 2016	40.41	40.88	40.23	40.59	1,340,295	-0.44(-1.07%)
Feb 03, 2016	40.54	41.15	40.12	41.03	1,934,794	+0.21(+0.51%)
Feb 02, 2016	41.17	41.17	40.67	40.82	1,861,471	-0.82(-1.97%)
Feb 01, 2016	41.46	41.88	41.35	41.64	2,742,190	+0.00(+0.00%)
Jan 29, 2016	40.83	41.64	40.80	41.64	1,155,365	+0.75(+1.83%)
Jan 28, 2016	41.36	41.38	40.56	40.89	1,281,617	-0.69(-1.66%)
Jan 27, 2016	42.05	42.10	41.19	41.58	2,741,032	-0.17(-0.41%)
Jan 26, 2016	41.48	41.82	41.30	41.75	1,438,004	+0.66(+1.61%)
Jan 25, 2016	41.15	41.59	41.01	41.09	1,502,012	-0.35(-0.84%)
Jan 22, 2016	41.26	41.47	41.06	41.44	1,267,399	+1.10(+2.73%)
Jan 21, 2016	40.33	40.60	39.89	40.34	1,699,990	+0.01(+0.02%)
Jan 20, 2016	39.89	40.60	39.35	40.33	2,311,395	-0.04(-0.10%)
Jan 19, 2016	40.73	40.87	40.09	40.37	4,146,014	+1.76(+4.56%)
Jan 15, 2016	39.24	38.61	38.61	38.61	2,320,400	-1.43(-3.57%)
Jan 14, 2016	39.64	40.30	39.48	40.04	1,810,527	+0.42(+1.06%)
Jan 13, 2016	40.68	40.74	39.47	39.62	2,061,455	-0.87(-2.15%)
Jan 12, 2016	40.59	40.72	40.06	40.49	1,668,866	+0.49(+1.23%)
Jan 11, 2016	40.77	40.78	39.78	40.00	2,965,881	-0.40(-0.99%)
Jan 08, 2016	41.32	41.40	40.31	40.40	2,443,461	-0.87(-2.11%)
Jan 07, 2016	41.39	41.89	41.16	41.27	2,611,449	-0.52(-1.24%)
Jan 06, 2016	41.38	41.89	41.35	41.79	3,470,064	-0.46(-1.09%)
Jan 05, 2016	42.07	42.34	41.96	42.25	1,070,734	+0.05(+0.12%)
Jan 04, 2016	42.28	42.32	41.52	42.20	1,661,870	-0.45(-1.06%)
Dec 31, 2015	42.85	42.65	42.65	42.65	940,700	-0.76(-1.75%)
Dec 30, 2015	43.62	43.67	43.31	43.41	716,970	-0.39(-0.89%)
Dec 29, 2015	43.61	43.92	43.53	43.80	1,562,980	+0.72(+1.67%)
Dec 28, 2015	43.16	43.26	42.94	43.08	1,009,958	-0.07(-0.16%)
Dec 24, 2015	43.31	43.15	43.15	43.15	509,800	-0.63(-1.44%)
Dec 23, 2015	43.25	43.78	43.23	43.78	1,507,229	+0.98(+2.29%)
Dec 22, 2015	42.65	42.90	42.43	42.80	1,079,250	+0.29(+0.68%)
Dec 21, 2015	43.24	43.28	42.40	42.51	1,537,957	-0.13(-0.30%)
Dec 18, 2015	42.61	42.80	42.44	42.64	1,606,525	-0.30(-0.70%)
Dec 17, 2015	43.35	43.36	42.75	42.94	1,111,487	-0.69(-1.58%)
Dec 16, 2015	43.33	43.75	43.00	43.63	1,615,433	+0.69(+1.61%)
Dec 15, 2015	42.93	43.17	42.79	42.94	2,396,043	+1.43(+3.44%)
Dec 14, 2015	42.01	42.06	41.13	41.51	1,798,555	-0.34(-0.81%)
Dec 11, 2015	42.00	42.11	41.70	41.85	1,601,080	+0.00(+0.00%)
Dec 10, 2015	41.95	42.28	41.80	41.85	1,319,808	-0.39(-0.92%)
Dec 09, 2015	42.42	42.73	42.00	42.24	1,257,384	-0.53(-1.24%)
Dec 08, 2015	42.73	42.96	42.57	42.77	1,261,063	-0.59(-1.36%)
Dec 07, 2015	43.85	43.90	43.27	43.36	916,995	+0.01(+0.02%)
Dec 04, 2015	42.63	43.42	42.61	43.35	1,173,891	+0.23(+0.53%)
Dec 03, 2015	43.86	43.88	43.01	43.12	1,226,003	-0.75(-1.71%)
Dec 02, 2015	44.22	44.39	43.66	43.87	1,337,735	-0.18(-0.41%)

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.