Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	40.24	40.52	39.87	39.94	15,410,738	-0.28(-0.68%)
Feb 26, 2016	40.51	40.51	39.90	40.21	12,231,272	-0.02(-0.04%)
Feb 25, 2016	40.12	40.35	39.65	40.23	10,721,403	+0.09(+0.23%)
Feb 24, 2016	38.95	40.24	38.74	40.13	14,077,344	+0.86(+2.18%)
Feb 23, 2016	39.73	39.73	39.04	39.28	12,003,194	-0.67(-1.68%)
Feb 22, 2016	39.01	39.95	38.50	39.95	21,555,744	+1.45(+3.76%)
Feb 19, 2016	38.20	38.98	38.01	38.50	20,791,262	+0.26(+0.69%)
Feb 18, 2016	37.71	38.41	37.41	38.23	16,907,302	+0.52(+1.38%)
Feb 17, 2016	36.65	37.81	36.63	37.71	19,083,932	+1.31(+3.60%)
Feb 16, 2016	35.52	36.48	35.37	36.40	17,755,146	+1.69(+4.87%)
Feb 12, 2016	33.77	34.71	34.71	34.71	15,014,419	+1.22(+3.63%)
Feb 11, 2016	33.12	33.72	32.91	33.50	16,093,084	+0.03(+0.09%)
Feb 10, 2016	34.28	34.68	33.42	33.47	12,872,435	-0.51(-1.49%)
Feb 09, 2016	34.00	34.16	33.63	33.97	13,272,261	-0.22(-0.64%)
Feb 08, 2016	33.90	34.40	33.37	34.19	16,429,176	-0.10(-0.30%)
Feb 05, 2016	35.41	35.52	34.09	34.29	13,747,860	-1.28(-3.59%)
Feb 04, 2016	34.76	35.65	34.57	35.57	13,862,152	+0.72(+2.08%)
Feb 03, 2016	33.97	35.06	33.76	34.85	21,475,994	+1.23(+3.66%)
Feb 02, 2016	35.20	35.37	33.40	33.61	27,056,286	-2.31(-6.42%)
Feb 01, 2016	34.83	36.15	34.58	35.92	16,785,046	+0.60(+1.70%)
Jan 29, 2016	34.32	35.32	34.02	35.32	30,858,316	+1.36(+4.01%)
Jan 28, 2016	35.68	35.69	33.87	33.96	35,856,820	-3.07(-8.29%)
Jan 27, 2016	37.39	37.84	36.74	37.03	15,788,262	-0.77(-2.04%)
Jan 26, 2016	37.08	38.05	37.02	37.80	11,901,819	+0.73(+1.98%)
Jan 25, 2016	37.37	37.70	37.02	37.07	12,022,463	-0.38(-1.02%)
Jan 22, 2016	37.24	37.61	36.96	37.45	15,602,792	+0.79(+2.17%)
Jan 21, 2016	36.12	36.96	35.61	36.65	16,571,814	+0.87(+2.44%)
Jan 20, 2016	35.45	35.98	34.58	35.78	18,948,468	-0.12(-0.35%)
Jan 19, 2016	36.22	36.29	35.42	35.90	16,274,919	+0.21(+0.59%)
Jan 15, 2016	35.87	35.69	35.69	35.69	22,173,178	-1.49(-4.00%)
Jan 14, 2016	36.00	37.39	35.71	37.18	27,790,028	+1.27(+3.54%)
Jan 13, 2016	36.79	37.37	35.89	35.91	22,187,698	-0.33(-0.90%)
Jan 12, 2016	36.19	36.36	35.54	36.24	11,924,765	+0.35(+0.98%)
Jan 11, 2016	36.12	36.25	35.31	35.89	17,489,720	+0.15(+0.43%)
Jan 08, 2016	36.47	36.50	35.71	35.74	19,621,538	-0.21(-0.57%)
Jan 07, 2016	37.22	37.39	35.82	35.94	26,303,728	-1.95(-5.14%)
Jan 06, 2016	37.67	37.91	37.21	37.89	20,259,516	-0.39(-1.02%)
Jan 05, 2016	39.31	39.42	38.23	38.28	17,278,124	-0.76(-1.96%)
Jan 04, 2016	38.51	39.09	38.10	39.04	16,137,111	+0.11(+0.27%)
Dec 31, 2015	39.00	38.94	38.94	38.94	9,773,076	-0.33(-0.84%)
Dec 30, 2015	39.64	39.92	39.23	39.27	10,948,179	-0.37(-0.92%)
Dec 29, 2015	39.17	39.92	39.01	39.64	18,445,530	+1.01(+2.62%)
Dec 28, 2015	38.52	38.80	38.35	38.62	10,776,588	+0.02(+0.06%)
Dec 24, 2015	38.17	38.60	38.60	38.60	6,870,189	+0.40(+1.04%)
Dec 23, 2015	38.36	38.58	38.09	38.20	12,063,555	-0.02(-0.05%)
Dec 22, 2015	37.81	38.32	37.73	38.22	13,016,098	+0.24(+0.63%)
Dec 21, 2015	37.09	38.11	37.03	37.98	21,537,374	+1.04(+2.80%)
Dec 18, 2015	36.90	37.42	36.63	36.95	59,613,760	-0.09(-0.23%)
Dec 17, 2015	38.42	38.64	37.03	37.03	19,675,420	-0.41(-1.10%)
Dec 16, 2015	37.59	37.86	36.73	37.45	17,074,564	+0.04(+0.10%)
Dec 15, 2015	37.17	38.02	36.46	37.41	25,784,180	+0.93(+2.54%)
Dec 14, 2015	36.93	37.36	35.78	36.48	22,102,480	-0.49(-1.33%)
Dec 11, 2015	37.55	37.67	36.88	36.97	16,658,932	-0.86(-2.29%)
Dec 10, 2015	37.90	38.62	37.76	37.84	14,914,863	-0.02(-0.04%)
Dec 09, 2015	38.67	38.94	37.72	37.85	20,706,318	-0.69(-1.80%)
Dec 08, 2015	39.44	39.70	38.41	38.55	24,127,780	-2.30(-5.63%)
Dec 07, 2015	40.75	40.93	40.42	40.84	13,042,774	+0.07(+0.17%)
Dec 04, 2015	40.58	40.95	40.05	40.77	20,766,822	+0.73(+1.83%)
Dec 03, 2015	40.63	40.70	39.24	40.04	32,653,924	-0.35(-0.87%)
Dec 02, 2015	40.43	41.63	40.35	40.39	47,153,152	+1.99(+5.17%)

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.