Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.64	42.86	42.45	42.47	38,281,184	-0.25(-0.59%)
Feb 26, 2016	43.06	43.08	42.64	42.72	24,756,076	-0.11(-0.26%)
Feb 25, 2016	42.57	42.84	42.37	42.83	31,780,174	+0.51(+1.20%)
Feb 24, 2016	41.77	42.39	41.57	42.33	33,739,796	-0.15(-0.35%)
Feb 23, 2016	42.91	42.93	42.41	42.48	24,887,974	-0.70(-1.63%)
Feb 22, 2016	43.02	43.22	43.00	43.18	24,266,744	+0.48(+1.13%)
Feb 19, 2016	42.42	42.74	42.29	42.70	33,697,612	-0.05(-0.11%)
Feb 18, 2016	43.15	43.15	42.72	42.75	41,285,196	-0.22(-0.52%)
Feb 17, 2016	42.60	43.02	42.57	42.97	32,320,276	+0.73(+1.72%)
Feb 16, 2016	42.13	42.26	41.79	42.24	39,910,900	+0.84(+2.03%)
Feb 12, 2016	40.81	41.40	41.40	41.40	48,907,800	+0.71(+1.75%)
Feb 11, 2016	40.73	40.90	40.34	40.69	52,720,940	-0.60(-1.46%)
Feb 10, 2016	41.48	41.80	41.21	41.29	40,520,356	-0.05(-0.11%)
Feb 09, 2016	40.92	41.52	40.90	41.34	43,114,424	-0.48(-1.16%)
Feb 08, 2016	41.92	41.94	41.43	41.82	47,761,136	-0.79(-1.86%)
Feb 05, 2016	43.09	43.13	42.43	42.61	39,838,076	-0.67(-1.54%)
Feb 04, 2016	42.95	43.43	42.87	43.28	35,655,860	+0.06(+0.13%)
Feb 03, 2016	43.10	43.23	42.30	43.22	45,885,704	+0.36(+0.83%)
Feb 02, 2016	43.26	43.26	42.72	42.87	37,642,108	-1.02(-2.33%)
Feb 01, 2016	43.57	44.01	43.42	43.89	39,250,376	-0.05(-0.11%)
Jan 29, 2016	43.36	43.97	43.32	43.94	46,861,116	+0.76(+1.76%)
Jan 28, 2016	43.44	43.50	42.80	43.17	39,482,732	+0.13(+0.29%)
Jan 27, 2016	43.24	43.68	42.88	43.05	41,455,852	-0.28(-0.64%)
Jan 26, 2016	42.80	43.35	42.75	43.33	33,828,772	+0.76(+1.79%)
Jan 25, 2016	42.81	42.98	42.53	42.57	46,469,316	-0.58(-1.34%)
Jan 22, 2016	42.92	43.19	42.83	43.14	56,642,792	+1.24(+2.95%)
Jan 21, 2016	41.43	42.15	41.12	41.91	61,843,932	+0.31(+0.74%)
Jan 20, 2016	41.70	41.86	40.80	41.60	60,542,560	-0.97(-2.27%)
Jan 19, 2016	42.91	42.94	42.26	42.57	45,093,328	+0.39(+0.92%)
Jan 15, 2016	42.34	42.18	42.18	42.18	76,466,288	-1.58(-3.62%)
Jan 14, 2016	43.37	43.95	43.04	43.76	44,374,068	+0.55(+1.28%)
Jan 13, 2016	44.19	44.27	43.09	43.21	42,279,876	-0.68(-1.55%)
Jan 12, 2016	44.05	44.11	43.52	43.89	37,795,004	+0.21(+0.47%)
Jan 11, 2016	44.00	44.01	43.29	43.68	41,694,104	+0.18(+0.42%)
Jan 08, 2016	44.29	44.34	43.43	43.50	39,526,120	-0.53(-1.21%)
Jan 07, 2016	44.13	44.51	43.97	44.03	47,454,220	-0.93(-2.08%)
Jan 06, 2016	44.77	45.08	44.70	44.96	28,301,852	-0.75(-1.65%)
Jan 05, 2016	45.70	45.77	45.40	45.72	30,169,498	-0.07(-0.16%)
Jan 04, 2016	45.79	45.81	45.26	45.79	43,262,848	-0.71(-1.53%)
Dec 31, 2015	46.83	46.50	46.50	46.50	40,180,024	-0.63(-1.34%)
Dec 30, 2015	47.24	47.31	47.10	47.13	23,810,138	-0.29(-0.60%)
Dec 29, 2015	47.30	47.54	47.28	47.42	38,888,504	+0.47(+1.00%)
Dec 28, 2015	46.96	46.98	46.80	46.95	36,553,288	-0.11(-0.24%)
Dec 24, 2015	46.94	47.06	47.06	47.06	13,827,987	-0.08(-0.17%)
Dec 23, 2015	46.80	47.17	46.78	47.14	37,608,192	+0.78(+1.67%)
Dec 22, 2015	46.16	46.43	46.00	46.37	37,023,792	+0.35(+0.76%)
Dec 21, 2015	46.33	46.37	45.80	46.02	36,455,784	+0.21(+0.46%)
Dec 18, 2015	46.07	46.13	45.80	45.81	53,068,248	-0.49(-1.05%)
Dec 17, 2015	46.83	46.84	46.28	46.29	51,536,684	-0.60(-1.27%)
Dec 16, 2015	46.49	46.97	46.28	46.89	57,521,164	+0.93(+2.02%)
Dec 15, 2015	46.02	46.17	45.86	45.96	48,249,936	+0.23(+0.50%)
Dec 14, 2015	45.86	45.92	45.26	45.73	41,070,256	+0.07(+0.15%)
Dec 11, 2015	45.92	45.99	45.60	45.66	38,146,080	-0.89(-1.91%)
Dec 10, 2015	46.76	46.81	46.49	46.55	25,818,594	+0.01(+0.02%)
Dec 09, 2015	46.76	47.12	46.31	46.54	33,944,452	-0.21(-0.45%)
Dec 08, 2015	46.65	46.85	46.50	46.76	33,532,096	-0.70(-1.47%)
Dec 07, 2015	47.54	47.56	47.28	47.45	38,039,980	-0.31(-0.64%)
Dec 04, 2015	47.21	47.81	47.19	47.76	29,785,752	+0.38(+0.81%)
Dec 03, 2015	47.85	47.87	47.18	47.38	34,263,452	-0.23(-0.48%)
Dec 02, 2015	47.89	48.02	47.54	47.60	27,294,000	-0.51(-1.06%)

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.