Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.28	35.77	35.25	35.43	26,314,002	+0.10(+0.28%)
Feb 26, 2016	36.13	36.21	35.33	35.33	43,060,856	-1.00(-2.76%)
Feb 25, 2016	36.08	36.34	35.98	36.34	15,891,458	+0.37(+1.02%)
Feb 24, 2016	35.80	36.04	35.64	35.97	21,888,528	+0.17(+0.47%)
Feb 23, 2016	35.65	35.88	35.49	35.80	15,404,592	+0.03(+0.09%)
Feb 22, 2016	35.55	35.77	35.35	35.77	16,251,228	+0.41(+1.17%)
Feb 19, 2016	35.44	35.54	35.13	35.36	22,240,394	-0.24(-0.67%)
Feb 18, 2016	34.95	35.72	34.92	35.59	24,676,260	+0.57(+1.64%)
Feb 17, 2016	35.20	35.20	34.79	35.02	24,921,534	-0.07(-0.20%)
Feb 16, 2016	35.04	35.16	34.72	35.09	19,128,472	+0.22(+0.64%)
Feb 12, 2016	34.95	34.87	34.87	34.87	27,465,354	-0.11(-0.31%)
Feb 11, 2016	35.38	35.67	34.96	34.97	33,177,430	-0.63(-1.76%)
Feb 10, 2016	35.55	35.79	34.99	35.60	33,870,640	-0.04(-0.11%)
Feb 09, 2016	35.39	35.78	35.31	35.64	29,558,396	+0.12(+0.34%)
Feb 08, 2016	35.56	35.97	35.19	35.52	37,910,560	-0.12(-0.34%)
Feb 05, 2016	35.32	35.78	35.00	35.64	35,785,992	+0.11(+0.32%)
Feb 04, 2016	35.65	35.84	35.43	35.52	36,068,288	-0.15(-0.43%)
Feb 03, 2016	35.36	35.84	35.36	35.68	43,059,268	+0.44(+1.24%)
Feb 02, 2016	34.96	35.28	34.79	35.24	20,841,980	+0.15(+0.44%)
Feb 01, 2016	34.60	35.25	34.58	35.09	38,690,828	+0.33(+0.95%)
Jan 29, 2016	34.30	34.79	34.30	34.76	23,442,858	+0.68(+2.00%)
Jan 28, 2016	33.50	34.30	33.31	34.08	20,337,092	+0.54(+1.60%)
Jan 27, 2016	33.40	33.79	33.26	33.54	17,943,888	+0.08(+0.23%)
Jan 26, 2016	33.31	33.79	33.31	33.47	14,974,416	+0.23(+0.69%)
Jan 25, 2016	33.50	33.59	33.11	33.24	17,668,508	-0.28(-0.84%)
Jan 22, 2016	33.13	33.54	32.97	33.52	19,679,666	+0.59(+1.79%)
Jan 21, 2016	33.06	33.18	32.64	32.93	18,407,604	-0.03(-0.09%)
Jan 20, 2016	33.58	33.63	32.49	32.96	26,003,720	-0.76(-2.25%)
Jan 19, 2016	33.40	33.81	33.27	33.72	23,341,280	+0.50(+1.50%)
Jan 15, 2016	33.18	33.22	33.22	33.22	24,747,920	-0.30(-0.89%)
Jan 14, 2016	33.01	33.71	32.91	33.52	30,162,086	+0.50(+1.51%)
Jan 13, 2016	33.16	33.30	32.92	33.02	22,839,846	-0.02(-0.05%)
Jan 12, 2016	33.19	33.29	32.78	33.04	18,764,552	-0.13(-0.39%)
Jan 11, 2016	33.01	33.32	33.00	33.17	21,416,444	+0.18(+0.53%)
Jan 08, 2016	33.03	33.26	32.93	32.99	15,263,415	-0.02(-0.05%)
Jan 07, 2016	32.87	33.17	32.81	33.01	16,038,011	-0.22(-0.67%)
Jan 06, 2016	33.09	33.37	32.96	33.23	16,619,723	-0.06(-0.18%)
Jan 05, 2016	33.04	33.37	32.57	33.29	14,265,824	+0.24(+0.72%)
Jan 04, 2016	32.93	33.06	32.65	33.05	19,399,608	-0.07(-0.21%)
Dec 31, 2015	33.43	33.12	33.12	33.12	13,631,211	-0.36(-1.07%)
Dec 30, 2015	33.53	33.63	33.41	33.48	10,233,479	-0.03(-0.09%)
Dec 29, 2015	33.49	33.63	33.43	33.51	12,051,478	+0.18(+0.55%)
Dec 28, 2015	33.07	33.37	33.07	33.33	6,581,223	+0.06(+0.18%)
Dec 24, 2015	33.17	33.27	33.27	33.27	3,548,764	-0.02(-0.07%)
Dec 23, 2015	32.84	33.36	32.79	33.29	11,213,739	+0.51(+1.54%)
Dec 22, 2015	32.60	32.87	32.30	32.78	10,617,968	+0.28(+0.85%)
Dec 21, 2015	32.61	32.74	32.34	32.51	11,801,555	-0.02(-0.07%)
Dec 18, 2015	32.90	32.94	32.29	32.53	24,052,930	-0.41(-1.24%)
Dec 17, 2015	32.93	33.12	32.69	32.94	17,372,216	+0.07(+0.21%)
Dec 16, 2015	32.18	32.93	32.09	32.87	24,154,844	+0.81(+2.53%)
Dec 15, 2015	31.86	32.26	31.84	32.06	13,343,172	+0.25(+0.79%)
Dec 14, 2015	31.77	31.82	31.44	31.81	21,649,022	+0.16(+0.50%)
Dec 11, 2015	31.67	31.91	31.43	31.65	18,948,856	-0.09(-0.27%)
Dec 10, 2015	32.23	32.29	31.71	31.74	12,784,614	-0.53(-1.65%)
Dec 09, 2015	32.12	32.62	32.02	32.27	14,094,485	+0.01(+0.02%)
Dec 08, 2015	32.18	32.31	32.01	32.27	14,044,504	-0.05(-0.14%)
Dec 07, 2015	32.09	32.33	31.94	32.31	17,843,004	+0.14(+0.45%)
Dec 04, 2015	31.84	32.21	31.74	32.17	14,471,635	+0.45(+1.41%)
Dec 03, 2015	31.91	31.92	31.62	31.72	19,643,950	-0.24(-0.76%)
Dec 02, 2015	32.56	32.65	31.96	31.96	16,548,456	-0.73(-2.22%)

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.