Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.87	31.16	30.42	30.42	28,424,720	-0.51(-1.65%)
Feb 26, 2016	30.58	31.33	30.35	30.93	30,344,302	+0.69(+2.28%)
Feb 25, 2016	29.93	30.26	29.76	30.24	25,398,350	+0.41(+1.39%)
Feb 24, 2016	29.31	29.89	28.66	29.82	33,083,436	-0.10(-0.34%)
Feb 23, 2016	30.63	30.66	29.78	29.92	33,500,728	-1.02(-3.29%)
Feb 22, 2016	31.06	31.29	30.77	30.94	28,131,060	+0.41(+1.36%)
Feb 19, 2016	30.39	30.58	29.80	30.53	28,643,736	+0.05(+0.18%)
Feb 18, 2016	31.26	31.31	30.24	30.47	30,790,096	-0.67(-2.16%)
Feb 17, 2016	31.09	31.54	30.93	31.14	37,202,512	+0.70(+2.29%)
Feb 16, 2016	30.21	30.71	30.00	30.45	40,616,256	+1.06(+3.60%)
Feb 12, 2016	28.21	29.39	29.39	29.39	48,689,500	+2.00(+7.32%)
Feb 11, 2016	28.19	28.31	27.03	27.39	62,482,436	-1.90(-6.50%)
Feb 10, 2016	30.14	30.60	29.27	29.29	42,634,048	-0.08(-0.27%)
Feb 09, 2016	28.91	29.81	28.72	29.37	50,784,576	-0.23(-0.79%)
Feb 08, 2016	30.64	30.68	29.11	29.60	44,999,776	-1.61(-5.14%)
Feb 05, 2016	32.12	32.44	30.96	31.21	30,142,816	-0.73(-2.28%)
Feb 04, 2016	31.40	32.55	31.36	31.94	34,095,068	+0.34(+1.07%)
Feb 03, 2016	31.83	31.87	29.78	31.60	55,780,636	-0.05(-0.15%)
Feb 02, 2016	32.77	32.77	31.53	31.65	40,150,980	-1.61(-4.85%)
Feb 01, 2016	33.16	33.53	32.88	33.26	28,145,590	-0.08(-0.23%)
Jan 29, 2016	31.94	33.34	31.93	33.34	46,118,656	+1.71(+5.42%)
Jan 28, 2016	32.26	32.41	31.37	31.62	29,645,050	-0.09(-0.30%)
Jan 27, 2016	31.57	32.60	31.45	31.72	36,148,508	+0.05(+0.15%)
Jan 26, 2016	30.97	31.90	30.89	31.67	30,061,444	+0.74(+2.40%)
Jan 25, 2016	31.91	32.03	30.85	30.93	40,811,652	-1.18(-3.68%)
Jan 22, 2016	32.10	32.33	31.92	32.11	38,604,304	+0.71(+2.27%)
Jan 21, 2016	31.68	32.37	31.30	31.40	44,696,500	-0.27(-0.84%)
Jan 20, 2016	31.69	32.08	30.84	31.66	63,807,396	-1.13(-3.46%)
Jan 19, 2016	33.51	33.72	32.58	32.80	49,885,508	-0.41(-1.25%)
Jan 15, 2016	33.24	33.21	33.21	33.21	67,078,080	-2.28(-6.41%)
Jan 14, 2016	35.52	35.83	34.85	35.49	38,515,584	+0.15(+0.42%)
Jan 13, 2016	37.00	37.02	35.16	35.34	35,688,860	-1.32(-3.60%)
Jan 12, 2016	37.14	37.14	36.18	36.66	33,643,700	+0.02(+0.06%)
Jan 11, 2016	36.41	36.74	35.92	36.63	33,613,016	+0.56(+1.56%)
Jan 08, 2016	38.11	38.11	35.99	36.07	39,187,212	-1.12(-3.01%)
Jan 07, 2016	38.37	38.61	37.14	37.19	48,457,688	-2.00(-5.11%)
Jan 06, 2016	39.18	39.55	38.91	39.19	28,773,476	-0.58(-1.46%)
Jan 05, 2016	40.30	40.35	39.42	39.77	22,261,912	-0.21(-0.53%)
Jan 04, 2016	39.68	40.03	39.25	39.98	29,974,050	-0.48(-1.20%)
Dec 31, 2015	40.72	40.47	40.47	40.47	14,427,530	-0.43(-1.05%)
Dec 30, 2015	41.32	41.40	40.86	40.90	11,206,583	-0.53(-1.28%)
Dec 29, 2015	41.26	41.62	41.24	41.43	12,983,389	+0.47(+1.15%)
Dec 28, 2015	41.11	41.11	40.63	40.96	11,203,139	-0.26(-0.63%)
Dec 24, 2015	41.04	41.22	41.22	41.22	5,973,681	+0.06(+0.15%)
Dec 23, 2015	40.90	41.16	40.72	41.15	19,117,168	+0.48(+1.19%)
Dec 22, 2015	40.65	40.76	40.19	40.67	16,933,202	+0.17(+0.42%)
Dec 21, 2015	40.44	40.60	39.94	40.50	21,646,442	+0.45(+1.13%)
Dec 18, 2015	41.02	41.19	40.01	40.04	32,622,526	-1.27(-3.08%)
Dec 17, 2015	42.23	42.38	41.22	41.32	21,960,834	-0.83(-1.97%)
Dec 16, 2015	41.48	42.23	40.90	42.15	33,298,238	+1.08(+2.63%)
Dec 15, 2015	40.54	41.29	40.54	41.07	27,669,328	+1.11(+2.78%)
Dec 14, 2015	39.99	40.45	39.49	39.96	27,591,216	-0.01(-0.02%)
Dec 11, 2015	40.62	40.83	39.62	39.97	30,811,510	-1.20(-2.93%)
Dec 10, 2015	41.36	41.63	40.80	41.17	20,885,712	-0.13(-0.30%)
Dec 09, 2015	41.48	42.08	40.90	41.30	25,453,412	-0.45(-1.09%)
Dec 08, 2015	42.10	42.23	41.58	41.75	18,901,868	-0.79(-1.86%)
Dec 07, 2015	42.83	42.91	42.16	42.54	19,279,224	-0.54(-1.25%)
Dec 04, 2015	41.96	43.27	41.87	43.08	27,448,960	+1.24(+2.95%)
Dec 03, 2015	42.55	42.70	41.72	41.84	25,247,104	-0.49(-1.16%)
Dec 02, 2015	43.00	43.02	42.25	42.34	19,551,532	-0.58(-1.35%)

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.