Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.76	33.87	33.42	33.44	9,613,511	-0.96(-2.78%)
Feb 26, 2016	34.38	34.70	34.26	34.39	9,097,222	+0.31(+0.92%)
Feb 25, 2016	33.80	34.09	33.53	34.08	6,944,692	+0.75(+2.24%)
Feb 24, 2016	32.83	33.41	32.42	33.33	8,109,314	+0.22(+0.66%)
Feb 23, 2016	33.48	33.56	33.08	33.11	5,470,635	-0.74(-2.18%)
Feb 22, 2016	33.89	34.09	33.72	33.85	8,692,137	+0.68(+2.06%)
Feb 19, 2016	33.27	33.32	33.01	33.17	6,903,127	-0.52(-1.55%)
Feb 18, 2016	34.36	34.36	33.58	33.69	15,253,515	-0.04(-0.12%)
Feb 17, 2016	33.72	34.02	33.63	33.73	8,350,994	+0.33(+0.99%)
Feb 16, 2016	33.19	33.45	32.95	33.40	18,615,344	+1.42(+4.45%)
Feb 12, 2016	31.19	31.98	31.98	31.98	14,024,645	+0.59(+1.87%)
Feb 11, 2016	31.49	31.73	30.93	31.39	24,164,218	-1.02(-3.15%)
Feb 10, 2016	33.16	33.67	32.31	32.42	13,379,527	-1.12(-3.35%)
Feb 09, 2016	33.08	33.87	33.08	33.54	19,935,556	-0.91(-2.64%)
Feb 08, 2016	34.79	34.83	33.95	34.45	9,504,066	-0.63(-1.81%)
Feb 05, 2016	35.60	35.63	34.89	35.08	7,792,258	-0.39(-1.09%)
Feb 04, 2016	35.36	35.80	35.15	35.47	9,025,908	-0.31(-0.85%)
Feb 03, 2016	36.46	36.48	35.00	35.77	12,914,743	-1.36(-3.66%)
Feb 02, 2016	37.67	37.74	36.98	37.13	7,415,046	-0.89(-2.35%)
Feb 01, 2016	37.85	38.22	37.66	38.02	8,034,191	-0.18(-0.48%)
Jan 29, 2016	37.77	38.26	37.76	38.21	15,390,769	+1.45(+3.93%)
Jan 28, 2016	36.99	37.06	36.47	36.76	7,801,005	+0.12(+0.33%)
Jan 27, 2016	36.87	37.37	36.47	36.64	8,354,025	-0.01(-0.02%)
Jan 26, 2016	36.29	36.72	36.18	36.65	4,442,911	+0.44(+1.22%)
Jan 25, 2016	36.58	36.79	36.19	36.21	6,749,868	-0.84(-2.26%)
Jan 22, 2016	36.21	37.15	36.21	37.04	8,948,061	+2.02(+5.76%)
Jan 21, 2016	34.46	35.41	34.29	35.03	18,981,012	+0.02(+0.05%)
Jan 20, 2016	35.05	35.23	34.04	35.01	17,912,642	-1.39(-3.82%)
Jan 19, 2016	36.83	36.87	36.03	36.40	9,086,903	+0.60(+1.67%)
Jan 15, 2016	35.81	35.80	35.80	35.80	11,426,774	-1.47(-3.93%)
Jan 14, 2016	36.92	37.49	36.52	37.27	13,325,606	+0.47(+1.27%)
Jan 13, 2016	37.68	37.72	36.66	36.80	14,882,521	-0.25(-0.67%)
Jan 12, 2016	37.18	37.35	36.64	37.05	8,102,500	-0.18(-0.50%)
Jan 11, 2016	37.48	37.55	36.62	37.24	6,348,123	+0.31(+0.85%)
Jan 08, 2016	37.81	37.92	36.87	36.92	15,213,417	-0.72(-1.92%)
Jan 07, 2016	37.79	38.14	37.54	37.65	9,911,213	-1.02(-2.64%)
Jan 06, 2016	38.57	38.83	38.40	38.67	6,578,972	-0.88(-2.21%)
Jan 05, 2016	39.48	39.69	39.32	39.54	8,318,732	+0.18(+0.47%)
Jan 04, 2016	39.16	39.44	39.01	39.36	9,036,911	-0.88(-2.18%)
Dec 31, 2015	40.43	40.23	40.23	40.23	5,463,994	-0.43(-1.07%)
Dec 30, 2015	40.79	41.03	40.64	40.67	5,753,290	-0.29(-0.71%)
Dec 29, 2015	41.04	41.13	40.94	40.95	4,515,859	+0.58(+1.43%)
Dec 28, 2015	40.48	40.48	40.29	40.38	5,331,119	+0.07(+0.18%)
Dec 24, 2015	40.26	40.30	40.30	40.30	3,068,525	-0.54(-1.32%)
Dec 23, 2015	40.71	40.91	40.66	40.84	5,893,630	+0.36(+0.89%)
Dec 22, 2015	40.31	40.53	40.06	40.48	7,660,484	+0.19(+0.48%)
Dec 21, 2015	40.38	40.42	39.94	40.29	7,986,148	+0.17(+0.42%)
Dec 18, 2015	40.36	40.41	40.10	40.12	15,371,332	-1.10(-2.67%)
Dec 17, 2015	41.72	41.75	41.21	41.22	12,004,636	-0.28(-0.68%)
Dec 16, 2015	41.15	41.65	40.90	41.50	10,828,005	+1.18(+2.92%)
Dec 15, 2015	40.20	40.52	40.20	40.33	7,736,869	+0.05(+0.13%)
Dec 14, 2015	40.22	40.36	39.65	40.27	10,154,334	+0.29(+0.73%)
Dec 11, 2015	40.12	40.20	39.68	39.98	11,818,099	-0.73(-1.80%)
Dec 10, 2015	40.76	40.94	40.70	40.72	7,221,380	+0.29(+0.72%)
Dec 09, 2015	40.81	41.15	40.22	40.42	11,451,328	-0.95(-2.29%)
Dec 08, 2015	41.16	41.40	40.99	41.37	8,802,395	-0.76(-1.79%)
Dec 07, 2015	42.23	42.23	41.91	42.13	5,630,099	+0.00(+0.00%)
Dec 04, 2015	41.64	42.18	41.56	42.13	6,842,785	+0.49(+1.17%)
Dec 03, 2015	42.39	42.46	41.42	41.64	7,546,863	-0.63(-1.48%)
Dec 02, 2015	42.52	42.59	42.13	42.26	4,464,351	-0.29(-0.68%)

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.