Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.05	33.30	32.91	32.92	1,862,956	-0.01(-0.03%)
Feb 26, 2016	33.25	33.25	32.70	32.93	1,675,890	-0.07(-0.21%)
Feb 25, 2016	32.83	33.47	32.62	33.00	2,011,915	+0.42(+1.29%)
Feb 24, 2016	31.94	32.69	31.67	32.58	1,580,498	+0.36(+1.12%)
Feb 23, 2016	32.42	32.68	32.20	32.22	1,458,571	-0.21(-0.65%)
Feb 22, 2016	32.24	32.65	32.06	32.43	1,574,915	+0.55(+1.73%)
Feb 19, 2016	31.88	31.88	31.10	31.88	1,565,461	-0.13(-0.41%)
Feb 18, 2016	32.83	32.92	31.88	32.01	2,548,966	-0.61(-1.87%)
Feb 17, 2016	31.56	33.07	31.51	32.62	3,752,345	+1.23(+3.92%)
Feb 16, 2016	31.01	31.91	30.97	31.39	4,034,685	+1.01(+3.32%)
Feb 12, 2016	28.68	30.38	30.38	30.38	5,908,800	+2.14(+7.58%)
Feb 11, 2016	29.30	30.32	26.35	28.24	12,055,619	+1.07(+3.94%)
Feb 10, 2016	27.23	28.14	27.01	27.17	4,531,682	+0.29(+1.08%)
Feb 09, 2016	26.62	27.50	26.38	26.88	3,740,482	+0.03(+0.11%)
Feb 08, 2016	27.22	27.48	26.05	26.85	4,301,692	-0.81(-2.93%)
Feb 05, 2016	28.32	29.04	27.58	27.66	3,513,267	-1.42(-4.88%)
Feb 04, 2016	28.76	29.11	27.50	29.08	3,576,226	-0.05(-0.17%)
Feb 03, 2016	29.18	29.28	27.88	29.13	3,264,942	+0.06(+0.21%)
Feb 02, 2016	28.69	29.93	28.62	29.07	2,768,267	+0.28(+0.97%)
Feb 01, 2016	28.06	28.99	27.81	28.79	1,993,817	+0.60(+2.13%)
Jan 29, 2016	27.18	28.21	27.07	28.19	3,092,747	+1.19(+4.41%)
Jan 28, 2016	28.25	28.25	26.90	27.00	2,834,661	-0.47(-1.71%)
Jan 27, 2016	27.67	28.04	27.14	27.47	2,258,765	-0.34(-1.22%)
Jan 26, 2016	27.31	28.53	27.11	27.81	2,464,180	+0.57(+2.09%)
Jan 25, 2016	27.47	27.70	27.01	27.24	1,734,523	-0.24(-0.87%)
Jan 22, 2016	27.87	28.39	26.79	27.48	3,925,917	-0.54(-1.93%)
Jan 21, 2016	27.54	28.25	27.08	28.02	2,911,701	+0.49(+1.78%)
Jan 20, 2016	26.86	27.90	25.56	27.53	2,733,597	+0.22(+0.81%)
Jan 19, 2016	27.25	28.13	26.70	27.31	3,138,498	+0.32(+1.19%)
Jan 15, 2016	25.60	26.99	26.99	26.99	3,513,000	+0.60(+2.27%)
Jan 14, 2016	26.75	26.85	25.47	26.39	2,905,722	-0.35(-1.31%)
Jan 13, 2016	27.62	27.68	26.47	26.74	2,200,930	-0.64(-2.34%)
Jan 12, 2016	27.59	27.97	26.87	27.38	1,558,746	+0.26(+0.96%)
Jan 11, 2016	26.92	27.26	26.39	27.12	2,066,237	+0.35(+1.31%)
Jan 08, 2016	28.04	28.28	26.46	26.77	3,383,867	-1.17(-4.19%)
Jan 07, 2016	27.98	28.86	27.81	27.94	3,600,308	-0.93(-3.22%)
Jan 06, 2016	28.80	29.32	28.57	28.87	2,660,905	-0.26(-0.89%)
Jan 05, 2016	29.96	30.40	29.07	29.13	2,437,382	-0.83(-2.77%)
Jan 04, 2016	29.40	29.97	29.05	29.96	2,973,421	-0.25(-0.83%)
Dec 31, 2015	30.88	30.21	30.21	30.21	3,063,700	-0.84(-2.71%)
Dec 30, 2015	31.41	31.62	30.99	31.05	1,949,828	-0.48(-1.52%)
Dec 29, 2015	30.65	31.54	30.61	31.53	2,180,470	+1.03(+3.38%)
Dec 28, 2015	30.60	30.89	30.18	30.50	1,907,645	-0.16(-0.52%)
Dec 24, 2015	30.58	30.66	30.66	30.66	1,255,700	+0.02(+0.07%)
Dec 23, 2015	30.94	31.11	30.50	30.64	2,574,468	+0.04(+0.13%)
Dec 22, 2015	30.25	30.70	29.94	30.60	1,845,044	+0.34(+1.12%)
Dec 21, 2015	30.10	30.26	29.45	30.26	1,701,732	+0.26(+0.87%)
Dec 18, 2015	30.08	30.65	29.87	30.00	3,062,644	-0.23(-0.76%)
Dec 17, 2015	30.80	30.87	30.22	30.23	2,034,987	-0.44(-1.43%)
Dec 16, 2015	30.05	30.80	30.04	30.67	2,806,532	+0.83(+2.78%)
Dec 15, 2015	29.62	30.23	29.19	29.84	2,713,346	+0.54(+1.84%)
Dec 14, 2015	29.55	30.24	28.65	29.30	2,976,145	-0.21(-0.71%)
Dec 11, 2015	29.85	30.17	29.25	29.51	3,187,203	-0.85(-2.80%)
Dec 10, 2015	30.51	30.84	30.19	30.36	1,678,484	+0.00(+0.00%)
Dec 09, 2015	30.62	31.11	29.87	30.36	2,183,814	-0.63(-2.03%)
Dec 08, 2015	30.15	31.09	29.97	30.99	3,153,352	+0.32(+1.04%)
Dec 07, 2015	30.68	30.75	29.84	30.67	2,699,985	+0.19(+0.62%)
Dec 04, 2015	30.04	30.67	29.60	30.48	3,583,120	+0.49(+1.63%)
Dec 03, 2015	32.33	32.69	29.93	29.99	6,316,060	-2.27(-7.04%)
Dec 02, 2015	32.39	33.25	31.95	32.26	5,696,499	+0.63(+1.99%)

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.