Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.77	46.08	45.31	45.38	4,253,285	-0.62(-1.34%)
Feb 26, 2016	45.89	46.88	45.71	46.00	4,580,174	+0.63(+1.39%)
Feb 25, 2016	44.60	45.39	44.39	45.37	2,852,871	+0.93(+2.10%)
Feb 24, 2016	43.69	44.53	43.00	44.44	5,430,398	+0.08(+0.19%)
Feb 23, 2016	45.22	45.38	43.97	44.35	4,825,619	-1.02(-2.25%)
Feb 22, 2016	44.88	45.89	45.10	45.38	3,810,246	+0.49(+1.10%)
Feb 19, 2016	44.62	44.94	43.95	44.88	4,535,911	-0.05(-0.12%)
Feb 18, 2016	45.28	45.47	44.52	44.94	5,266,361	-0.31(-0.69%)
Feb 17, 2016	44.08	45.65	44.06	45.25	8,526,015	+2.15(+4.98%)
Feb 16, 2016	42.57	43.39	41.95	43.10	5,938,238	+1.22(+2.92%)
Feb 12, 2016	39.83	41.88	41.88	41.88	9,518,395	+2.47(+6.28%)
Feb 11, 2016	41.23	41.34	38.86	39.41	13,027,232	-4.12(-9.46%)
Feb 10, 2016	44.00	44.48	43.33	43.52	7,541,624	+0.32(+0.74%)
Feb 09, 2016	42.23	43.57	41.71	43.20	6,555,173	+0.18(+0.41%)
Feb 08, 2016	44.03	44.14	42.48	43.03	5,290,810	-1.37(-3.09%)
Feb 05, 2016	45.53	46.07	44.16	44.40	6,793,636	-1.11(-2.43%)
Feb 04, 2016	45.13	46.04	44.86	45.51	4,846,422	+0.13(+0.28%)
Feb 03, 2016	46.06	46.10	44.24	45.38	5,892,924	-0.30(-0.65%)
Feb 02, 2016	46.30	46.30	45.37	45.68	5,666,758	-1.59(-3.36%)
Feb 01, 2016	47.11	47.53	46.43	47.27	4,644,225	-0.35(-0.73%)
Jan 29, 2016	46.91	47.61	46.45	47.61	6,239,357	+0.84(+1.80%)
Jan 28, 2016	47.19	47.24	46.14	46.77	3,508,707	+0.22(+0.48%)
Jan 27, 2016	46.94	47.81	46.14	46.55	4,078,923	-0.41(-0.87%)
Jan 26, 2016	46.34	47.39	46.28	46.95	3,589,156	+0.84(+1.81%)
Jan 25, 2016	47.23	47.64	46.05	46.12	3,928,652	-1.35(-2.85%)
Jan 22, 2016	47.17	47.76	46.88	47.47	5,147,384	+1.18(+2.55%)
Jan 21, 2016	46.03	47.12	45.93	46.29	5,391,399	+0.52(+1.14%)
Jan 20, 2016	45.62	46.35	44.21	45.77	7,470,969	-1.31(-2.79%)
Jan 19, 2016	48.40	48.61	46.78	47.08	5,042,653	-0.60(-1.25%)
Jan 15, 2016	47.00	47.67	47.67	47.67	6,520,844	-1.29(-2.64%)
Jan 14, 2016	49.03	49.64	47.74	48.97	6,131,359	+0.17(+0.35%)
Jan 13, 2016	50.89	51.41	48.36	48.80	7,406,634	-0.88(-1.78%)
Jan 12, 2016	50.29	50.39	48.88	49.68	3,965,249	+0.16(+0.32%)
Jan 11, 2016	49.88	50.16	48.74	49.52	4,136,297	-0.11(-0.22%)
Jan 08, 2016	50.89	51.24	49.50	49.63	5,276,027	-0.50(-1.00%)
Jan 07, 2016	50.99	51.61	49.93	50.13	5,833,276	-2.13(-4.07%)
Jan 06, 2016	53.04	53.19	51.89	52.26	4,618,186	-1.80(-3.33%)
Jan 05, 2016	54.25	54.58	53.56	54.06	3,146,460	-0.18(-0.34%)
Jan 04, 2016	54.05	54.27	53.25	54.24	4,281,419	-1.07(-1.93%)
Dec 31, 2015	55.53	55.31	55.31	55.31	1,794,026	-0.52(-0.92%)
Dec 30, 2015	56.39	56.47	55.72	55.83	1,652,652	-0.71(-1.25%)
Dec 29, 2015	56.48	56.76	56.10	56.53	2,392,280	+0.52(+0.92%)
Dec 28, 2015	55.83	56.07	55.46	56.02	1,581,151	-0.07(-0.12%)
Dec 24, 2015	56.25	56.09	56.09	56.09	707,661	-0.28(-0.49%)
Dec 23, 2015	55.65	56.47	55.49	56.36	2,937,030	+1.00(+1.80%)
Dec 22, 2015	55.02	55.56	54.46	55.37	3,450,092	+0.98(+1.80%)
Dec 21, 2015	54.46	54.94	53.79	54.39	3,243,036	+0.34(+0.63%)
Dec 18, 2015	55.17	55.33	53.97	54.05	6,166,971	-1.56(-2.81%)
Dec 17, 2015	57.38	57.40	55.45	55.61	4,372,431	-1.59(-2.78%)
Dec 16, 2015	56.98	57.43	56.13	57.20	5,254,910	+0.77(+1.36%)
Dec 15, 2015	55.52	57.00	55.49	56.43	5,258,877	+1.61(+2.94%)
Dec 14, 2015	55.00	55.69	54.08	54.82	4,729,285	+0.00(+0.00%)
Dec 11, 2015	55.98	56.19	54.39	54.82	4,919,900	-2.11(-3.70%)
Dec 10, 2015	57.28	58.33	56.65	56.93	4,694,854	-0.20(-0.34%)
Dec 09, 2015	57.45	58.50	56.72	57.13	3,079,493	-0.52(-0.90%)
Dec 08, 2015	57.91	58.18	57.37	57.64	2,859,900	-0.85(-1.45%)
Dec 07, 2015	58.73	58.89	57.95	58.49	2,378,261	-0.43(-0.73%)
Dec 04, 2015	57.81	59.08	57.36	58.92	3,135,755	+1.49(+2.59%)
Dec 03, 2015	58.91	58.95	57.16	57.43	3,277,220	-1.17(-1.99%)
Dec 02, 2015	59.52	59.76	58.51	58.60	3,700,583	-0.84(-1.42%)

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.