Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.84	39.10	38.26	38.65	795,672	-0.21(-0.54%)
Feb 26, 2016	38.86	39.16	38.59	38.86	670,135	+0.39(+1.01%)
Feb 25, 2016	38.69	38.99	37.92	38.47	463,049	-0.04(-0.10%)
Feb 24, 2016	37.68	38.55	37.27	38.51	590,960	+0.28(+0.73%)
Feb 23, 2016	38.43	39.13	38.05	38.23	697,523	-0.40(-1.04%)
Feb 22, 2016	38.46	39.19	38.46	38.63	893,004	+0.64(+1.68%)
Feb 19, 2016	37.43	38.12	36.69	37.99	820,709	-0.01(-0.03%)
Feb 18, 2016	38.67	38.80	37.58	38.00	678,209	-0.43(-1.12%)
Feb 17, 2016	37.69	38.84	37.69	38.43	1,075,925	+1.22(+3.28%)
Feb 16, 2016	36.79	37.23	36.04	37.21	1,021,976	+1.13(+3.13%)
Feb 12, 2016	35.37	36.08	36.08	36.08	1,125,500	+1.02(+2.91%)
Feb 11, 2016	34.91	35.58	34.76	35.06	1,448,038	-0.34(-0.96%)
Feb 10, 2016	35.67	36.02	35.39	35.40	932,213	-0.10(-0.28%)
Feb 09, 2016	35.35	35.78	35.10	35.50	1,296,571	-0.21(-0.59%)
Feb 08, 2016	36.48	36.62	34.97	35.71	1,246,002	-1.34(-3.62%)
Feb 05, 2016	37.26	37.97	36.82	37.05	1,707,208	-0.35(-0.94%)
Feb 04, 2016	37.22	38.27	37.11	37.40	1,948,881	+0.05(+0.13%)
Feb 03, 2016	38.84	38.84	36.21	37.35	3,067,773	-1.31(-3.39%)
Feb 02, 2016	38.13	38.91	38.11	38.66	1,729,476	-0.47(-1.20%)
Feb 01, 2016	38.79	39.22	38.15	39.13	1,083,110	-0.10(-0.25%)
Jan 29, 2016	37.82	39.23	37.46	39.23	1,255,483	+1.51(+4.00%)
Jan 28, 2016	37.89	38.09	37.38	37.72	698,912	+0.26(+0.69%)
Jan 27, 2016	37.40	38.33	36.99	37.46	1,210,973	+0.00(+0.00%)
Jan 26, 2016	36.89	37.47	36.54	37.46	1,762,368	+0.74(+2.02%)
Jan 25, 2016	37.12	37.70	36.65	36.72	832,604	-0.69(-1.84%)
Jan 22, 2016	37.41	38.38	36.90	37.41	973,843	+0.79(+2.16%)
Jan 21, 2016	36.87	37.44	36.37	36.62	984,122	-0.16(-0.44%)
Jan 20, 2016	35.87	37.19	35.20	36.78	2,028,280	+0.34(+0.93%)
Jan 19, 2016	38.00	38.20	36.26	36.44	1,269,960	-1.20(-3.19%)
Jan 15, 2016	37.13	37.64	37.64	37.64	1,323,800	-0.74(-1.93%)
Jan 14, 2016	38.55	38.81	37.59	38.38	875,420	+0.13(+0.34%)
Jan 13, 2016	39.39	39.63	37.83	38.25	1,375,963	-0.81(-2.07%)
Jan 12, 2016	38.90	39.17	38.29	39.06	1,205,573	+0.66(+1.72%)
Jan 11, 2016	38.86	39.16	38.00	38.40	1,368,674	-0.35(-0.90%)
Jan 08, 2016	39.60	39.95	38.59	38.75	1,070,391	-0.69(-1.75%)
Jan 07, 2016	39.89	40.30	39.27	39.44	1,074,933	-1.09(-2.69%)
Jan 06, 2016	40.48	40.90	40.30	40.53	861,629	-0.80(-1.94%)
Jan 05, 2016	41.75	42.12	41.04	41.33	631,974	-0.59(-1.41%)
Jan 04, 2016	41.35	41.94	41.04	41.92	654,088	-0.03(-0.07%)
Dec 31, 2015	42.21	41.95	41.95	41.95	510,900	-0.47(-1.11%)
Dec 30, 2015	42.78	43.18	42.42	42.42	577,575	-0.65(-1.51%)
Dec 29, 2015	42.95	43.34	42.68	43.07	692,926	+0.40(+0.94%)
Dec 28, 2015	42.99	43.26	42.36	42.67	625,439	-0.63(-1.45%)
Dec 24, 2015	43.28	43.30	43.30	43.30	250,400	-0.06(-0.14%)
Dec 23, 2015	42.44	43.48	42.13	43.36	707,943	+1.38(+3.29%)
Dec 22, 2015	41.12	42.13	40.92	41.98	662,420	+1.04(+2.54%)
Dec 21, 2015	40.98	41.37	40.64	40.94	1,193,098	+0.16(+0.39%)
Dec 18, 2015	41.39	41.67	40.78	40.78	1,199,051	-0.82(-1.97%)
Dec 17, 2015	42.60	42.60	41.48	41.60	677,835	-0.97(-2.28%)
Dec 16, 2015	42.37	42.77	41.84	42.57	1,311,658	+0.42(+1.00%)
Dec 15, 2015	42.10	42.44	41.82	42.15	905,247	+0.45(+1.08%)
Dec 14, 2015	41.82	41.87	41.23	41.70	912,989	-0.17(-0.41%)
Dec 11, 2015	42.17	42.61	41.79	41.87	1,046,295	-0.88(-2.06%)
Dec 10, 2015	42.85	43.09	42.66	42.75	795,323	-0.02(-0.05%)
Dec 09, 2015	42.99	43.74	42.55	42.77	1,177,059	-0.25(-0.58%)
Dec 08, 2015	43.20	43.45	42.64	43.02	1,534,854	-0.88(-2.00%)
Dec 07, 2015	44.26	44.64	43.72	43.90	1,345,088	-0.70(-1.57%)
Dec 04, 2015	44.54	45.15	44.09	44.60	1,559,670	-0.13(-0.29%)
Dec 03, 2015	44.35	45.08	44.08	44.73	1,710,591	+0.59(+1.34%)
Dec 02, 2015	44.93	45.41	43.95	44.14	1,208,957	-0.82(-1.82%)

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.