Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.14	31.43	30.68	30.68	28,179,918	-0.51(-1.65%)
Feb 26, 2016	30.85	31.61	30.61	31.19	30,082,970	+0.69(+2.28%)
Feb 25, 2016	30.19	30.52	30.02	30.50	25,179,612	+0.42(+1.39%)
Feb 24, 2016	29.57	30.15	28.91	30.08	32,798,512	-0.10(-0.34%)
Feb 23, 2016	30.89	30.93	30.04	30.18	33,212,212	-1.03(-3.29%)
Feb 22, 2016	31.33	31.57	31.04	31.21	27,888,788	+0.42(+1.36%)
Feb 19, 2016	30.66	30.85	30.06	30.79	28,397,048	+0.06(+0.18%)
Feb 18, 2016	31.53	31.58	30.50	30.74	30,524,922	-0.68(-2.16%)
Feb 17, 2016	31.36	31.82	31.19	31.42	36,882,116	+0.70(+2.29%)
Feb 16, 2016	30.48	30.97	30.26	30.71	40,266,456	+1.07(+3.60%)
Feb 12, 2016	28.45	29.65	29.65	29.65	48,270,176	+2.02(+7.32%)
Feb 11, 2016	28.43	28.56	27.26	27.62	61,944,320	-1.92(-6.50%)
Feb 10, 2016	30.40	30.87	29.52	29.54	42,266,872	-0.08(-0.27%)
Feb 09, 2016	29.16	30.07	28.97	29.62	50,347,204	-0.24(-0.79%)
Feb 08, 2016	30.91	30.94	29.36	29.86	44,612,224	-1.62(-5.14%)
Feb 05, 2016	32.39	32.73	31.23	31.48	29,883,218	-0.73(-2.28%)
Feb 04, 2016	31.68	32.83	31.63	32.21	33,801,432	+0.34(+1.07%)
Feb 03, 2016	32.10	32.15	30.04	31.87	55,300,240	-0.05(-0.15%)
Feb 02, 2016	33.06	33.06	31.81	31.92	39,805,188	-1.63(-4.85%)
Feb 01, 2016	33.45	33.82	33.17	33.55	27,903,194	-0.08(-0.23%)
Jan 29, 2016	32.22	33.63	32.21	33.63	45,721,472	+1.73(+5.42%)
Jan 28, 2016	32.54	32.69	31.64	31.90	29,389,740	-0.09(-0.30%)
Jan 27, 2016	31.84	32.88	31.73	31.99	35,837,184	+0.05(+0.15%)
Jan 26, 2016	31.23	32.17	31.16	31.94	29,802,546	+0.75(+2.40%)
Jan 25, 2016	32.19	32.31	31.12	31.20	40,460,168	-1.19(-3.68%)
Jan 22, 2016	32.38	32.62	32.20	32.39	38,271,832	+0.72(+2.27%)
Jan 21, 2016	31.95	32.65	31.57	31.67	44,311,560	-0.27(-0.84%)
Jan 20, 2016	31.96	32.36	31.11	31.94	63,257,864	-1.14(-3.46%)
Jan 19, 2016	33.80	34.01	32.86	33.08	49,455,880	-0.42(-1.25%)
Jan 15, 2016	33.53	33.50	33.50	33.50	66,500,384	-2.30(-6.41%)
Jan 14, 2016	35.83	36.14	35.15	35.79	38,183,876	+0.15(+0.42%)
Jan 13, 2016	37.32	37.34	35.47	35.64	35,381,496	-1.33(-3.60%)
Jan 12, 2016	37.46	37.47	36.50	36.98	33,353,950	+0.02(+0.06%)
Jan 11, 2016	36.72	37.06	36.23	36.95	33,323,530	+0.57(+1.56%)
Jan 08, 2016	38.44	38.44	36.31	36.39	38,849,720	-1.13(-3.01%)
Jan 07, 2016	38.70	38.95	37.47	37.51	48,040,356	-2.02(-5.11%)
Jan 06, 2016	39.52	39.90	39.25	39.53	28,525,670	-0.58(-1.45%)
Jan 05, 2016	40.65	40.70	39.76	40.12	22,070,186	-0.21(-0.53%)
Jan 04, 2016	40.03	40.38	39.59	40.33	29,715,904	-0.49(-1.20%)
Dec 31, 2015	41.07	40.82	40.82	40.82	14,303,276	-0.43(-1.05%)
Dec 30, 2015	41.68	41.76	41.21	41.25	11,110,068	-0.54(-1.28%)
Dec 29, 2015	41.61	41.98	41.60	41.79	12,871,571	+0.47(+1.15%)
Dec 28, 2015	41.46	41.46	40.98	41.32	11,106,654	-0.26(-0.63%)
Dec 24, 2015	41.39	41.58	41.58	41.58	5,922,234	+0.06(+0.15%)
Dec 23, 2015	41.25	41.52	41.08	41.51	18,952,524	+0.49(+1.19%)
Dec 22, 2015	41.01	41.12	40.53	41.02	16,787,368	+0.17(+0.42%)
Dec 21, 2015	40.79	40.95	40.29	40.85	21,460,016	+0.46(+1.13%)
Dec 18, 2015	41.38	41.55	40.35	40.39	32,341,570	-1.29(-3.08%)
Dec 17, 2015	42.60	42.75	41.58	41.68	21,771,702	-0.84(-1.97%)
Dec 16, 2015	41.84	42.60	41.25	42.51	33,011,464	+1.09(+2.63%)
Dec 15, 2015	40.90	41.65	40.90	41.43	27,431,030	+1.12(+2.78%)
Dec 14, 2015	40.34	40.80	39.83	40.31	27,353,592	-0.01(-0.02%)
Dec 11, 2015	40.97	41.18	39.97	40.31	30,546,152	-1.21(-2.93%)
Dec 10, 2015	41.72	41.99	41.15	41.53	20,705,838	-0.13(-0.30%)
Dec 09, 2015	41.84	42.44	41.26	41.65	25,234,200	-0.46(-1.09%)
Dec 08, 2015	42.47	42.60	41.95	42.11	18,739,080	-0.80(-1.86%)
Dec 07, 2015	43.20	43.29	42.52	42.91	19,113,184	-0.54(-1.25%)
Dec 04, 2015	42.32	43.64	42.24	43.45	27,212,560	+1.25(+2.95%)
Dec 03, 2015	42.92	43.07	42.08	42.21	25,029,668	-0.50(-1.16%)
Dec 02, 2015	43.37	43.40	42.62	42.70	19,383,148	-0.58(-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.