Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	41.10	41.27	40.89	40.91	1,207,278	-0.25(-0.60%)
Feb 26, 2016	41.58	41.65	41.12	41.16	503,020	-0.24(-0.58%)
Feb 25, 2016	41.10	41.41	40.94	41.40	509,353	+0.34(+0.83%)
Feb 24, 2016	40.54	41.13	40.34	41.05	452,776	+0.13(+0.31%)
Feb 23, 2016	41.27	41.28	40.85	40.93	327,464	-0.66(-1.59%)
Feb 22, 2016	41.40	41.62	41.40	41.59	279,494	+0.86(+2.11%)
Feb 19, 2016	40.58	40.82	40.50	40.73	619,653	-0.18(-0.45%)
Feb 18, 2016	41.27	41.30	40.82	40.91	686,220	+0.01(+0.02%)
Feb 17, 2016	40.65	41.01	40.65	40.90	2,315,561	+0.49(+1.20%)
Feb 16, 2016	40.43	40.45	40.12	40.42	1,121,834	+0.93(+2.36%)
Feb 12, 2016	38.87	39.49	39.49	39.49	1,317,469	+0.37(+0.96%)
Feb 11, 2016	39.14	39.27	38.78	39.11	1,320,575	-0.56(-1.40%)
Feb 10, 2016	39.99	40.27	39.57	39.67	1,656,998	-0.41(-1.03%)
Feb 09, 2016	39.81	40.31	39.71	40.08	1,777,450	-0.64(-1.58%)
Feb 08, 2016	40.82	40.85	40.34	40.73	820,320	-0.14(-0.33%)
Feb 05, 2016	41.35	41.41	40.71	40.86	761,109	-0.68(-1.63%)
Feb 04, 2016	41.57	41.83	41.36	41.54	984,100	+0.10(+0.23%)
Feb 03, 2016	41.44	41.50	40.63	41.44	1,253,473	-0.06(-0.15%)
Feb 02, 2016	41.89	41.94	41.34	41.51	613,126	-0.68(-1.62%)
Feb 01, 2016	42.02	42.38	41.92	42.19	701,095	-0.21(-0.49%)
Jan 29, 2016	41.89	42.45	41.89	42.40	740,720	+0.86(+2.07%)
Jan 28, 2016	41.72	41.78	41.25	41.54	937,550	+0.27(+0.66%)
Jan 27, 2016	41.60	41.95	41.12	41.27	1,518,986	-0.18(-0.42%)
Jan 26, 2016	41.13	41.49	41.04	41.44	739,620	+0.49(+1.18%)
Jan 25, 2016	41.31	41.46	40.91	40.96	1,063,012	-0.68(-1.64%)
Jan 22, 2016	41.18	41.66	41.17	41.64	1,009,886	+1.46(+3.62%)
Jan 21, 2016	39.78	40.55	39.57	40.19	1,800,361	+0.06(+0.14%)
Jan 20, 2016	40.35	40.39	39.36	40.13	5,266,301	-1.26(-3.04%)
Jan 19, 2016	41.73	41.77	41.10	41.39	2,374,728	+0.47(+1.15%)
Jan 15, 2016	41.11	40.92	40.92	40.92	1,455,727	-1.46(-3.44%)
Jan 14, 2016	41.99	42.53	41.70	42.37	3,868,937	+0.55(+1.31%)
Jan 13, 2016	42.69	42.76	41.71	41.83	1,440,220	-0.45(-1.07%)
Jan 12, 2016	42.45	42.52	41.94	42.28	1,258,350	-0.10(-0.24%)
Jan 11, 2016	42.64	42.68	41.98	42.38	1,413,582	+0.23(+0.55%)
Jan 08, 2016	42.83	42.91	42.11	42.15	1,696,242	-0.72(-1.69%)
Jan 07, 2016	43.09	43.32	42.80	42.88	1,860,404	-0.87(-1.98%)
Jan 06, 2016	43.69	43.86	43.54	43.74	1,229,399	-0.84(-1.89%)
Jan 05, 2016	44.60	44.65	44.40	44.59	905,351	+0.23(+0.52%)
Jan 04, 2016	44.33	44.81	44.01	44.36	888,887	-0.73(-1.62%)
Dec 31, 2015	45.29	45.09	45.09	45.09	377,066	-0.31(-0.68%)
Dec 30, 2015	45.50	45.56	45.40	45.40	395,072	-0.29(-0.64%)
Dec 29, 2015	45.68	45.81	45.60	45.69	534,218	+0.67(+1.48%)
Dec 28, 2015	45.05	45.05	44.90	45.02	828,215	-0.07(-0.16%)
Dec 24, 2015	45.10	45.10	45.10	45.10	523,870	-0.32(-0.70%)
Dec 23, 2015	45.18	45.45	45.18	45.41	532,804	+0.46(+1.03%)
Dec 22, 2015	44.74	44.99	44.61	44.95	785,016	+0.33(+0.73%)
Dec 21, 2015	44.61	44.76	44.37	44.63	680,095	+0.28(+0.63%)
Dec 18, 2015	44.42	44.52	44.28	44.35	1,522,571	-0.18(-0.41%)
Dec 17, 2015	45.05	45.07	44.52	44.53	1,383,176	-0.51(-1.14%)
Dec 16, 2015	44.74	45.16	44.46	45.04	768,645	+0.94(+2.14%)
Dec 15, 2015	44.12	44.27	44.03	44.09	1,078,420	-0.06(-0.14%)
Dec 14, 2015	44.10	44.20	43.68	44.16	854,477	+0.32(+0.74%)
Dec 11, 2015	44.01	44.06	43.74	43.83	512,925	-0.78(-1.75%)
Dec 10, 2015	44.72	44.86	44.59	44.61	590,520	+0.17(+0.39%)
Dec 09, 2015	44.70	44.90	44.28	44.44	453,857	-0.28(-0.63%)
Dec 08, 2015	44.59	44.77	44.47	44.72	476,972	-0.57(-1.27%)
Dec 07, 2015	45.41	45.48	45.18	45.30	611,456	-0.37(-0.81%)
Dec 04, 2015	45.18	45.74	45.18	45.67	898,347	+0.29(+0.64%)
Dec 03, 2015	45.79	45.79	45.22	45.38	896,080	-0.42(-0.93%)
Dec 02, 2015	46.04	46.11	45.71	45.80	333,582	-0.41(-0.89%)

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.