Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.22	46.97	42.22	46.06	1,213,367	+3.65(+8.62%)
Feb 26, 2016	40.79	42.78	40.77	42.40	3,135,023	-5.48(-11.45%)
Feb 25, 2016	48.55	49.40	47.26	47.89	874,182	-0.71(-1.47%)
Feb 24, 2016	46.35	49.33	46.09	48.60	657,283	+1.82(+3.89%)
Feb 23, 2016	47.08	47.66	46.73	46.78	526,768	-0.71(-1.50%)
Feb 22, 2016	45.95	47.85	45.95	47.49	479,994	+1.78(+3.90%)
Feb 19, 2016	46.60	46.78	45.36	45.71	768,580	-1.08(-2.31%)
Feb 18, 2016	44.74	47.42	44.54	46.79	999,222	+2.43(+5.48%)
Feb 17, 2016	43.40	44.86	43.17	44.36	791,956	+0.96(+2.22%)
Feb 16, 2016	44.08	44.30	42.54	43.40	631,665	+0.12(+0.27%)
Feb 12, 2016	42.35	43.28	43.28	43.28	700,575	+1.56(+3.74%)
Feb 11, 2016	40.60	42.06	40.31	41.72	601,915	+0.07(+0.16%)
Feb 10, 2016	41.58	42.62	41.09	41.65	592,703	+0.27(+0.65%)
Feb 09, 2016	40.01	42.02	40.00	41.38	658,420	+1.20(+2.97%)
Feb 08, 2016	43.35	43.35	38.98	40.19	1,263,824	-3.60(-8.21%)
Feb 05, 2016	46.27	46.85	43.42	43.78	748,519	-2.72(-5.85%)
Feb 04, 2016	45.61	46.96	45.09	46.50	463,301	+0.40(+0.88%)
Feb 03, 2016	46.86	47.23	44.57	46.09	866,620	-0.52(-1.12%)
Feb 02, 2016	46.43	47.44	45.83	46.62	739,646	-0.42(-0.90%)
Feb 01, 2016	47.30	47.93	45.85	47.04	661,230	-0.29(-0.61%)
Jan 29, 2016	42.98	47.88	42.98	47.33	1,630,939	+4.63(+10.84%)
Jan 28, 2016	43.62	44.34	42.44	42.70	420,297	-0.63(-1.45%)
Jan 27, 2016	44.32	44.90	43.16	43.33	409,302	-1.19(-2.66%)
Jan 26, 2016	44.09	45.01	44.09	44.51	455,497	+0.43(+0.98%)
Jan 25, 2016	44.41	45.63	43.94	44.08	559,465	-0.42(-0.95%)
Jan 22, 2016	44.18	45.00	43.60	44.50	618,205	+1.42(+3.29%)
Jan 21, 2016	43.34	44.14	42.20	43.09	761,182	+0.00(+0.00%)
Jan 20, 2016	43.32	43.86	40.51	43.09	1,311,022	-0.95(-2.17%)
Jan 19, 2016	44.35	46.33	43.55	44.04	809,499	+0.51(+1.17%)
Jan 15, 2016	46.89	43.53	43.53	43.53	1,595,253	-4.62(-9.59%)
Jan 14, 2016	47.22	48.70	46.78	48.15	1,168,097	+1.13(+2.40%)
Jan 13, 2016	48.38	49.82	46.57	47.02	1,052,594	-0.96(-2.01%)
Jan 12, 2016	48.71	49.27	46.63	47.98	770,148	-0.07(-0.14%)
Jan 11, 2016	48.34	48.90	47.13	48.05	798,825	-0.36(-0.74%)
Jan 08, 2016	48.46	50.55	47.95	48.41	875,049	+0.59(+1.23%)
Jan 07, 2016	48.81	49.58	46.94	47.82	776,481	-2.11(-4.23%)
Jan 06, 2016	49.93	50.57	49.28	49.93	502,132	-0.94(-1.84%)
Jan 05, 2016	51.93	52.16	50.03	50.87	381,088	-0.64(-1.24%)
Jan 04, 2016	51.67	52.53	50.90	51.50	510,248	-0.97(-1.86%)
Dec 31, 2015	54.28	52.48	52.48	52.48	818,115	-1.52(-2.82%)
Dec 30, 2015	51.05	55.14	51.05	54.00	1,637,327	+3.53(+6.99%)
Dec 29, 2015	50.74	50.75	49.69	50.47	249,221	-0.08(-0.15%)
Dec 28, 2015	50.47	50.72	49.20	50.55	327,028	-0.19(-0.38%)
Dec 24, 2015	50.76	50.74	50.74	50.74	121,897	+0.18(+0.36%)
Dec 23, 2015	50.85	50.85	49.81	50.56	245,468	+0.10(+0.19%)
Dec 22, 2015	50.83	51.55	49.74	50.46	295,674	-0.24(-0.48%)
Dec 21, 2015	49.47	50.86	49.47	50.70	451,970	+1.60(+3.26%)
Dec 18, 2015	48.15	50.32	47.71	49.10	1,018,354	-0.02(-0.04%)
Dec 17, 2015	50.03	50.61	48.61	49.12	328,926	-0.81(-1.62%)
Dec 16, 2015	49.01	50.44	48.22	49.93	709,349	+0.86(+1.75%)
Dec 15, 2015	51.65	51.73	48.24	49.07	1,631,816	-2.27(-4.41%)
Dec 14, 2015	50.58	51.97	49.70	51.34	870,941	+0.56(+1.10%)
Dec 11, 2015	52.10	52.87	50.65	50.78	798,954	-2.65(-4.96%)
Dec 10, 2015	52.75	53.91	52.59	53.43	538,719	+0.29(+0.54%)
Dec 09, 2015	53.97	54.59	51.79	53.14	714,120	-0.69(-1.29%)
Dec 08, 2015	52.88	54.41	52.69	53.84	607,208	+0.25(+0.47%)
Dec 07, 2015	52.53	55.84	52.53	53.58	1,325,608	+0.85(+1.61%)
Dec 04, 2015	51.55	53.22	50.49	52.74	788,109	+1.44(+2.80%)
Dec 03, 2015	54.48	55.45	50.36	51.30	1,497,560	-2.58(-4.79%)
Dec 02, 2015	51.09	55.04	50.90	53.88	1,773,811	+2.48(+4.82%)

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.