Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.16	35.58	35.02	35.19	10,954,666	+0.02(+0.05%)
Feb 26, 2016	35.74	35.74	35.03	35.18	9,698,610	-0.48(-1.35%)
Feb 25, 2016	35.15	35.69	35.08	35.66	9,110,110	+0.58(+1.66%)
Feb 24, 2016	34.98	35.11	34.66	35.07	7,325,058	-0.09(-0.26%)
Feb 23, 2016	34.99	35.31	34.89	35.16	8,195,153	+0.18(+0.51%)
Feb 22, 2016	34.62	35.07	34.70	34.99	8,031,179	+0.37(+1.07%)
Feb 19, 2016	34.65	34.83	34.31	34.62	8,716,710	-0.03(-0.10%)
Feb 18, 2016	34.48	34.70	34.43	34.65	9,665,553	+0.13(+0.36%)
Feb 17, 2016	34.56	34.72	34.21	34.52	9,293,038	+0.06(+0.17%)
Feb 16, 2016	34.44	34.60	34.14	34.47	11,530,325	+0.19(+0.55%)
Feb 12, 2016	34.48	34.28	34.28	34.28	11,756,289	-0.01(-0.03%)
Feb 11, 2016	34.05	34.47	33.83	34.29	10,262,482	-0.03(-0.10%)
Feb 10, 2016	34.64	34.91	34.25	34.32	10,737,687	-0.23(-0.66%)
Feb 09, 2016	34.38	34.94	34.16	34.55	13,419,402	+0.19(+0.55%)
Feb 08, 2016	33.79	34.54	33.72	34.36	13,860,676	+0.18(+0.54%)
Feb 05, 2016	34.18	34.30	33.63	34.18	13,132,406	+0.18(+0.54%)
Feb 04, 2016	33.92	34.27	33.65	34.00	11,135,058	-0.21(-0.60%)
Feb 03, 2016	34.58	34.88	33.80	34.20	13,960,380	-0.37(-1.07%)
Feb 02, 2016	34.55	34.75	34.32	34.58	11,782,509	-0.26(-0.74%)
Feb 01, 2016	34.71	35.08	34.70	34.83	10,527,894	-0.10(-0.28%)
Jan 29, 2016	34.42	34.97	34.31	34.93	17,915,074	+0.85(+2.48%)
Jan 28, 2016	33.21	34.23	33.16	34.08	13,014,574	+0.38(+1.14%)
Jan 27, 2016	33.72	34.36	33.45	33.70	14,515,572	+0.00(+0.00%)
Jan 26, 2016	33.56	34.12	33.35	33.70	14,616,008	+0.32(+0.96%)
Jan 25, 2016	33.43	33.80	33.31	33.38	11,682,899	+0.07(+0.21%)
Jan 22, 2016	33.24	33.39	32.88	33.31	11,283,149	+0.47(+1.44%)
Jan 21, 2016	32.85	33.00	32.44	32.84	10,762,122	+0.13(+0.40%)
Jan 20, 2016	32.91	33.23	32.09	32.71	16,730,504	-0.67(-2.02%)
Jan 19, 2016	33.03	33.52	32.97	33.38	13,841,333	+0.69(+2.10%)
Jan 15, 2016	32.61	32.69	32.69	32.69	17,120,510	-0.58(-1.75%)
Jan 14, 2016	32.98	33.55	32.87	33.28	11,789,549	+0.25(+0.76%)
Jan 13, 2016	33.92	33.92	32.98	33.03	13,495,644	-0.91(-2.69%)
Jan 12, 2016	34.27	34.34	33.68	33.94	9,846,639	-0.05(-0.13%)
Jan 11, 2016	33.54	34.15	33.54	33.99	14,396,356	+0.70(+2.09%)
Jan 08, 2016	33.32	33.85	33.17	33.29	12,350,795	+0.06(+0.17%)
Jan 07, 2016	33.11	33.89	33.05	33.23	12,794,482	-0.59(-1.74%)
Jan 06, 2016	33.18	33.99	33.15	33.82	13,447,636	+0.35(+1.06%)
Jan 05, 2016	32.85	33.57	32.82	33.47	11,137,504	+0.66(+2.02%)
Jan 04, 2016	32.89	32.91	32.33	32.80	11,897,741	-0.47(-1.41%)
Dec 31, 2015	33.44	33.27	33.27	33.27	6,389,618	-0.34(-1.00%)
Dec 30, 2015	33.71	33.80	33.51	33.61	5,661,416	-0.07(-0.20%)
Dec 29, 2015	33.49	33.72	33.35	33.68	6,671,433	+0.37(+1.12%)
Dec 28, 2015	33.21	33.40	33.05	33.31	5,907,608	-0.01(-0.03%)
Dec 24, 2015	33.33	33.32	33.32	33.32	3,123,253	-0.08(-0.24%)
Dec 23, 2015	33.12	33.43	32.97	33.40	7,258,195	+0.38(+1.14%)
Dec 22, 2015	32.68	33.09	32.44	33.02	11,744,992	+0.51(+1.57%)
Dec 21, 2015	32.50	32.67	32.06	32.51	13,926,272	+0.18(+0.54%)
Dec 18, 2015	32.90	32.93	32.32	32.33	20,670,138	-0.74(-2.22%)
Dec 17, 2015	33.27	33.36	33.02	33.07	9,126,611	-0.29(-0.88%)
Dec 16, 2015	32.67	33.48	32.49	33.36	12,126,070	+0.91(+2.81%)
Dec 15, 2015	32.71	32.96	32.35	32.45	10,677,183	-0.10(-0.31%)
Dec 14, 2015	31.91	32.59	31.81	32.55	11,474,008	+0.60(+1.88%)
Dec 11, 2015	32.10	32.31	31.83	31.95	9,383,829	-0.41(-1.26%)
Dec 10, 2015	32.53	32.63	32.16	32.36	8,335,846	-0.08(-0.26%)
Dec 09, 2015	32.84	33.09	32.29	32.45	9,591,129	-0.51(-1.55%)
Dec 08, 2015	32.93	33.03	32.69	32.96	5,701,338	-0.02(-0.07%)
Dec 07, 2015	33.16	33.34	32.87	32.98	7,529,838	-0.14(-0.41%)
Dec 04, 2015	32.52	33.15	32.52	33.11	13,164,967	+0.80(+2.49%)
Dec 03, 2015	32.66	32.83	32.18	32.31	9,125,986	-0.42(-1.30%)
Dec 02, 2015	32.76	33.05	32.68	32.74	9,310,624	-0.03(-0.09%)

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.