Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	34.40	34.40	33.18	33.18	6,878,213	-1.36(-3.94%)
Feb 26, 2016	34.18	35.01	33.98	34.54	3,897,113	+0.74(+2.19%)
Feb 25, 2016	33.62	34.06	33.62	33.80	3,911,359	+0.38(+1.14%)
Feb 24, 2016	33.06	33.48	32.45	33.42	4,846,569	-0.41(-1.21%)
Feb 23, 2016	34.66	34.88	33.61	33.83	3,718,584	-1.02(-2.93%)
Feb 22, 2016	34.53	34.93	34.48	34.85	3,623,753	+0.70(+2.05%)
Feb 19, 2016	33.79	34.23	33.55	34.15	3,696,481	+0.26(+0.77%)
Feb 18, 2016	34.59	34.80	33.61	33.89	5,467,780	-0.54(-1.57%)
Feb 17, 2016	34.79	35.13	34.33	34.43	4,002,482	+0.14(+0.41%)
Feb 16, 2016	34.16	34.81	33.66	34.29	4,770,854	+0.76(+2.27%)
Feb 12, 2016	32.21	33.53	33.53	33.53	5,503,600	+2.17(+6.92%)
Feb 11, 2016	31.76	32.32	31.07	31.36	6,923,681	-1.48(-4.51%)
Feb 10, 2016	33.53	33.86	32.84	32.84	4,994,531	-0.32(-0.97%)
Feb 09, 2016	31.90	33.44	31.85	33.16	6,186,380	+0.56(+1.72%)
Feb 08, 2016	33.72	33.78	32.13	32.60	8,374,492	-1.72(-5.01%)
Feb 05, 2016	34.95	35.36	34.17	34.32	4,398,270	-0.55(-1.58%)
Feb 04, 2016	34.45	35.33	34.30	34.87	4,385,918	+0.41(+1.19%)
Feb 03, 2016	34.74	34.78	33.23	34.46	6,761,023	+0.09(+0.26%)
Feb 02, 2016	35.36	35.41	34.19	34.37	7,322,164	-1.74(-4.82%)
Feb 01, 2016	36.29	36.49	35.89	36.11	4,729,919	-0.47(-1.28%)
Jan 29, 2016	36.43	36.59	35.72	36.58	6,991,299	+0.26(+0.72%)
Jan 28, 2016	35.46	36.57	35.35	36.32	7,898,034	+1.02(+2.89%)
Jan 27, 2016	34.81	36.05	34.74	35.30	10,959,173	+0.28(+0.80%)
Jan 26, 2016	34.31	35.05	34.20	35.02	5,525,065	+0.90(+2.64%)
Jan 25, 2016	35.14	35.23	34.05	34.12	10,558,091	-1.15(-3.26%)
Jan 22, 2016	36.64	36.64	35.11	35.27	9,779,618	-0.79(-2.19%)
Jan 21, 2016	36.50	37.00	35.92	36.06	6,400,584	-0.49(-1.34%)
Jan 20, 2016	36.07	37.00	35.28	36.55	6,347,679	-0.57(-1.54%)
Jan 19, 2016	37.99	38.02	36.78	37.12	5,104,558	-0.32(-0.85%)
Jan 15, 2016	37.14	37.44	37.44	37.44	5,314,000	-0.82(-2.14%)
Jan 14, 2016	38.40	38.78	37.75	38.26	5,855,160	+0.16(+0.42%)
Jan 13, 2016	39.69	39.75	37.98	38.10	6,758,549	-1.29(-3.27%)
Jan 12, 2016	39.46	39.51	38.61	39.39	4,401,203	+0.68(+1.76%)
Jan 11, 2016	39.30	39.45	38.36	38.71	5,058,248	-0.20(-0.51%)
Jan 08, 2016	40.22	40.23	38.82	38.91	4,535,146	-0.57(-1.44%)
Jan 07, 2016	40.26	40.71	39.43	39.48	6,482,478	-1.72(-4.17%)
Jan 06, 2016	40.92	41.43	40.64	41.20	4,812,280	-0.57(-1.36%)
Jan 05, 2016	41.66	41.97	41.46	41.77	4,372,338	+0.19(+0.46%)
Jan 04, 2016	41.86	42.04	41.12	41.58	4,936,545	-1.26(-2.94%)
Dec 31, 2015	42.99	42.84	42.84	42.84	2,288,900	-0.47(-1.09%)
Dec 30, 2015	43.74	43.75	43.30	43.31	2,020,444	-0.50(-1.14%)
Dec 29, 2015	43.52	43.95	43.36	43.81	2,581,704	+0.64(+1.48%)
Dec 28, 2015	43.12	43.20	42.55	43.17	2,497,440	-0.19(-0.44%)
Dec 24, 2015	43.33	43.36	43.36	43.36	974,600	+0.01(+0.02%)
Dec 23, 2015	43.05	43.37	42.82	43.35	2,636,997	+0.55(+1.29%)
Dec 22, 2015	42.79	42.88	42.13	42.80	2,624,903	+0.35(+0.82%)
Dec 21, 2015	42.51	42.79	41.99	42.45	2,392,061	+0.26(+0.62%)
Dec 18, 2015	42.99	43.08	42.11	42.19	10,957,521	-1.05(-2.43%)
Dec 17, 2015	44.24	44.36	43.22	43.24	3,309,537	-0.83(-1.88%)
Dec 16, 2015	43.62	44.22	42.94	44.07	4,548,071	+0.77(+1.78%)
Dec 15, 2015	42.58	43.60	42.55	43.30	3,911,651	+1.31(+3.12%)
Dec 14, 2015	41.95	42.42	41.32	41.99	4,662,101	+0.20(+0.48%)
Dec 11, 2015	42.11	42.34	41.50	41.79	2,929,452	-1.05(-2.45%)
Dec 10, 2015	42.23	43.32	42.06	42.84	3,824,703	+0.57(+1.35%)
Dec 09, 2015	42.89	43.23	41.91	42.27	5,582,767	-0.87(-2.02%)
Dec 08, 2015	43.34	43.62	42.87	43.14	3,958,818	-0.68(-1.55%)
Dec 07, 2015	44.10	44.26	43.37	43.82	3,887,365	-0.52(-1.17%)
Dec 04, 2015	42.93	44.47	42.65	44.34	5,857,242	+1.62(+3.79%)
Dec 03, 2015	43.52	43.73	42.65	42.72	3,378,117	-0.64(-1.48%)
Dec 02, 2015	44.11	44.20	43.31	43.36	3,366,124	-0.64(-1.45%)

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.