Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.31	45.46	44.42	44.43	24,769,926	-0.98(-2.16%)
Feb 26, 2016	45.49	45.86	45.11	45.41	26,542,876	+0.42(+0.93%)
Feb 25, 2016	44.30	45.01	44.23	44.99	18,335,788	+0.69(+1.55%)
Feb 24, 2016	43.56	44.36	42.87	44.31	32,355,506	+0.02(+0.04%)
Feb 23, 2016	45.69	45.73	44.16	44.29	40,190,364	-1.93(-4.18%)
Feb 22, 2016	46.18	46.47	46.10	46.22	18,857,488	+0.59(+1.30%)
Feb 19, 2016	45.38	45.91	45.04	45.63	19,840,708	+0.01(+0.02%)
Feb 18, 2016	46.44	46.45	45.18	45.62	21,588,426	-0.76(-1.63%)
Feb 17, 2016	46.44	46.76	46.08	46.38	27,342,140	+0.33(+0.72%)
Feb 16, 2016	45.95	46.25	45.49	46.05	30,060,800	+0.68(+1.50%)
Feb 12, 2016	43.92	45.37	45.37	45.37	46,897,656	+3.49(+8.33%)
Feb 11, 2016	42.54	42.55	41.43	41.88	56,129,036	-1.93(-4.41%)
Feb 10, 2016	44.64	45.31	43.78	43.82	28,337,446	-0.54(-1.21%)
Feb 09, 2016	43.63	44.74	43.51	44.35	33,321,630	-0.27(-0.60%)
Feb 08, 2016	44.74	44.92	43.83	44.62	35,818,244	-0.95(-2.10%)
Feb 05, 2016	46.23	46.67	45.32	45.58	27,878,100	-0.51(-1.11%)
Feb 04, 2016	45.03	46.18	45.03	46.09	27,434,414	+0.78(+1.72%)
Feb 03, 2016	45.28	45.61	43.42	45.31	39,966,780	+0.30(+0.67%)
Feb 02, 2016	45.68	45.76	44.79	45.01	28,434,852	-1.44(-3.11%)
Feb 01, 2016	46.69	47.08	46.12	46.45	21,296,634	-0.51(-1.08%)
Jan 29, 2016	45.64	46.99	45.39	46.96	34,202,188	+1.75(+3.88%)
Jan 28, 2016	45.39	45.75	44.69	45.21	19,626,056	+0.19(+0.42%)
Jan 27, 2016	45.05	45.99	44.64	45.02	26,029,486	-0.03(-0.07%)
Jan 26, 2016	44.08	45.10	44.08	45.05	22,210,650	+1.12(+2.55%)
Jan 25, 2016	44.57	44.87	43.88	43.93	26,743,146	-1.02(-2.27%)
Jan 22, 2016	44.54	45.11	44.43	44.94	28,804,268	+1.34(+3.08%)
Jan 21, 2016	43.99	44.61	43.45	43.60	39,609,916	-0.21(-0.47%)
Jan 20, 2016	43.90	44.33	43.14	43.81	43,897,584	-1.18(-2.63%)
Jan 19, 2016	45.56	45.75	44.60	44.99	28,894,328	-0.02(-0.05%)
Jan 15, 2016	44.55	45.02	45.02	45.02	48,317,200	-0.92(-1.99%)
Jan 14, 2016	45.90	46.86	45.21	45.93	39,651,892	+0.68(+1.50%)
Jan 13, 2016	46.93	47.10	44.91	45.25	36,494,044	-1.28(-2.75%)
Jan 12, 2016	46.92	47.00	45.85	46.53	29,102,664	+0.10(+0.22%)
Jan 11, 2016	46.43	46.74	45.80	46.43	26,513,204	-0.07(-0.15%)
Jan 08, 2016	48.24	48.35	46.44	46.50	28,349,502	-1.07(-2.24%)
Jan 07, 2016	48.50	48.93	47.41	47.56	35,005,004	-2.00(-4.04%)
Jan 06, 2016	49.50	49.82	49.20	49.57	29,093,796	-0.73(-1.44%)
Jan 05, 2016	50.27	50.61	49.75	50.30	20,948,194	+0.09(+0.17%)
Jan 04, 2016	50.47	50.56	49.73	50.21	32,137,208	-1.55(-3.00%)
Dec 31, 2015	51.89	51.76	51.76	51.76	18,693,234	-0.44(-0.84%)
Dec 30, 2015	52.56	52.56	52.09	52.20	9,171,475	-0.38(-0.72%)
Dec 29, 2015	52.40	52.76	52.32	52.58	12,527,373	+0.54(+1.04%)
Dec 28, 2015	51.97	52.09	51.51	52.04	8,432,379	-0.17(-0.33%)
Dec 24, 2015	52.23	52.21	52.21	52.21	5,699,699	-0.10(-0.19%)
Dec 23, 2015	51.83	52.41	51.78	52.31	15,975,605	+0.82(+1.60%)
Dec 22, 2015	51.68	51.74	50.94	51.49	15,494,284	+0.11(+0.21%)
Dec 21, 2015	50.97	51.39	50.82	51.38	24,061,166	+0.89(+1.77%)
Dec 18, 2015	51.72	51.72	50.49	50.49	30,384,676	-1.47(-2.84%)
Dec 17, 2015	53.23	53.31	51.81	51.96	23,114,460	-0.98(-1.85%)
Dec 16, 2015	52.45	53.10	51.67	52.94	27,697,306	+1.12(+2.16%)
Dec 15, 2015	51.01	52.25	51.01	51.82	23,120,040	+1.43(+2.85%)
Dec 14, 2015	50.35	50.76	49.86	50.38	22,491,894	+0.16(+0.31%)
Dec 11, 2015	50.80	51.08	49.79	50.23	22,819,834	-1.21(-2.35%)
Dec 10, 2015	51.38	52.13	51.02	51.43	16,376,687	+0.12(+0.23%)
Dec 09, 2015	51.43	52.20	50.99	51.32	21,386,040	-0.39(-0.76%)
Dec 08, 2015	51.94	52.49	51.50	51.71	16,689,759	-0.82(-1.55%)
Dec 07, 2015	53.04	53.11	52.05	52.52	14,905,849	-0.70(-1.31%)
Dec 04, 2015	51.82	53.30	51.77	53.22	22,688,130	+1.64(+3.18%)
Dec 03, 2015	52.39	52.55	51.41	51.58	18,655,820	-0.67(-1.29%)
Dec 02, 2015	53.17	53.21	52.12	52.26	17,139,922	-0.74(-1.41%)

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.