Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.46	58.17	57.12	57.45	4,292,072	+0.21(+0.37%)
Feb 26, 2016	57.54	58.03	57.11	57.24	3,441,070	+0.25(+0.43%)
Feb 25, 2016	57.35	57.41	56.17	56.99	4,556,387	-0.24(-0.42%)
Feb 24, 2016	56.10	57.28	55.97	57.23	5,061,244	+0.38(+0.67%)
Feb 23, 2016	58.18	58.30	56.83	56.85	4,591,983	-1.67(-2.86%)
Feb 22, 2016	57.96	58.92	57.97	58.52	4,529,611	+0.56(+0.97%)
Feb 19, 2016	56.99	58.02	56.73	57.96	4,385,371	+0.47(+0.82%)
Feb 18, 2016	58.86	59.16	57.09	57.49	6,369,071	-0.83(-1.43%)
Feb 17, 2016	57.23	58.54	57.08	58.32	6,169,946	+1.69(+2.99%)
Feb 16, 2016	55.55	56.65	54.89	56.63	7,860,853	+2.21(+4.06%)
Feb 12, 2016	53.55	54.42	54.42	54.42	5,828,404	+1.66(+3.16%)
Feb 11, 2016	53.21	54.30	51.91	52.75	10,668,791	-1.32(-2.45%)
Feb 10, 2016	54.60	55.38	53.63	54.08	7,924,909	-0.11(-0.20%)
Feb 09, 2016	54.42	55.03	53.63	54.19	6,053,805	-0.60(-1.10%)
Feb 08, 2016	56.26	56.26	52.65	54.79	11,109,747	-1.47(-2.62%)
Feb 05, 2016	57.20	57.81	56.01	56.26	6,474,475	-1.11(-1.94%)
Feb 04, 2016	56.81	58.12	56.46	57.37	7,876,468	+0.56(+0.99%)
Feb 03, 2016	57.11	57.42	55.13	56.81	10,214,742	+0.43(+0.76%)
Feb 02, 2016	56.44	57.06	55.88	56.38	5,980,319	-0.70(-1.23%)
Feb 01, 2016	57.23	57.94	55.90	57.09	6,247,677	-0.48(-0.84%)
Jan 29, 2016	56.10	57.63	54.59	57.57	10,370,004	+1.04(+1.84%)
Jan 28, 2016	56.92	57.46	55.31	56.53	7,185,184	+0.70(+1.25%)
Jan 27, 2016	55.41	57.30	54.89	55.83	6,657,142	-0.02(-0.04%)
Jan 26, 2016	55.24	55.88	54.72	55.85	4,424,013	+1.10(+2.01%)
Jan 25, 2016	56.79	57.27	54.71	54.75	5,949,913	-2.73(-4.75%)
Jan 22, 2016	56.35	58.11	55.78	57.48	5,618,518	+2.87(+5.25%)
Jan 21, 2016	55.10	55.47	54.08	54.62	6,070,018	-0.64(-1.16%)
Jan 20, 2016	55.23	56.18	54.14	55.26	7,196,085	-1.25(-2.21%)
Jan 19, 2016	57.73	57.92	55.65	56.51	6,368,461	+0.14(+0.25%)
Jan 15, 2016	55.25	56.36	56.36	56.36	7,439,055	-0.58(-1.02%)
Jan 14, 2016	54.54	57.52	53.38	56.94	7,466,981	+2.89(+5.36%)
Jan 13, 2016	56.68	56.69	53.54	54.05	9,049,875	-1.85(-3.30%)
Jan 12, 2016	55.10	56.30	54.59	55.90	7,475,676	+1.18(+2.15%)
Jan 11, 2016	54.49	55.67	53.42	54.72	6,061,220	+0.70(+1.29%)
Jan 08, 2016	55.25	55.44	53.98	54.02	8,367,338	-0.89(-1.62%)
Jan 07, 2016	55.07	56.10	54.55	54.91	8,851,821	-1.13(-2.02%)
Jan 06, 2016	56.83	57.46	55.74	56.05	5,949,445	-2.13(-3.67%)
Jan 05, 2016	57.73	58.32	57.50	58.18	3,967,829	+0.66(+1.15%)
Jan 04, 2016	58.33	58.82	57.00	57.52	4,526,793	-1.24(-2.10%)
Dec 31, 2015	58.54	58.75	58.75	58.75	2,917,871	-0.15(-0.26%)
Dec 30, 2015	59.12	59.91	58.80	58.90	2,126,902	-0.55(-0.92%)
Dec 29, 2015	60.13	60.24	59.31	59.45	2,653,823	+0.22(+0.38%)
Dec 28, 2015	59.75	60.02	58.83	59.23	2,353,621	-1.36(-2.25%)
Dec 24, 2015	60.71	60.59	60.59	60.59	1,467,707	-0.32(-0.52%)
Dec 23, 2015	59.41	60.94	59.00	60.91	4,335,194	+2.23(+3.79%)
Dec 22, 2015	58.12	59.10	57.94	58.68	3,651,670	+0.78(+1.34%)
Dec 21, 2015	58.19	58.37	57.08	57.91	3,911,404	+0.04(+0.07%)
Dec 18, 2015	58.54	58.74	57.23	57.86	8,696,764	-0.88(-1.49%)
Dec 17, 2015	59.62	59.86	58.73	58.74	4,382,355	-0.92(-1.54%)
Dec 16, 2015	58.57	59.90	58.57	59.66	5,541,952	+0.92(+1.57%)
Dec 15, 2015	59.29	59.83	58.48	58.74	7,285,722	+0.27(+0.47%)
Dec 14, 2015	59.13	59.49	57.66	58.47	7,118,391	-0.99(-1.67%)
Dec 11, 2015	61.38	61.71	59.27	59.46	5,893,151	-2.85(-4.58%)
Dec 10, 2015	62.12	62.88	61.59	62.31	3,751,347	+0.47(+0.77%)
Dec 09, 2015	62.14	63.10	61.20	61.84	4,060,881	-0.26(-0.42%)
Dec 08, 2015	61.46	62.80	61.13	62.09	4,771,505	-0.17(-0.28%)
Dec 07, 2015	63.65	64.26	61.57	62.27	7,325,339	-2.52(-3.89%)
Dec 04, 2015	64.90	65.12	63.71	64.79	4,212,778	+1.17(+1.84%)
Dec 03, 2015	65.36	65.56	63.35	63.62	3,946,469	-1.34(-2.07%)
Dec 02, 2015	66.20	66.80	64.70	64.96	4,145,837	-1.60(-2.41%)
Dec 01, 2015	66.32	66.76	65.52	66.56	3,592,707	+0.82(+1.25%)
Nov 30, 2015	66.86	67.13	65.61	65.74	5,725,860	-0.88(-1.33%)
Nov 27, 2015	66.29	67.02	66.16	66.63	1,071,910	-0.01(-0.01%)
Nov 25, 2015	66.85	66.63	66.63	66.63	2,714,185	-0.26(-0.39%)
Nov 24, 2015	66.15	67.45	65.75	66.89	3,908,539	+0.69(+1.04%)
Nov 23, 2015	65.00	66.44	64.99	66.20	3,791,345	+0.36(+0.55%)
Nov 20, 2015	66.48	66.78	65.74	65.84	3,840,781	-0.51(-0.77%)
Nov 19, 2015	66.34	66.78	65.81	66.35	3,296,001	-0.11(-0.17%)
Nov 18, 2015	65.56	66.60	65.55	66.47	2,585,820	+1.02(+1.56%)
Nov 17, 2015	65.20	66.07	65.00	65.45	3,211,317	+0.04(+0.06%)
Nov 16, 2015	63.91	65.43	63.44	65.41	3,819,588	+1.43(+2.23%)
Nov 13, 2015	64.11	64.61	63.15	63.98	4,288,114	-0.11(-0.18%)
Nov 12, 2015	64.61	64.61	63.50	64.10	3,748,347	-0.97(-1.49%)
Nov 11, 2015	65.94	66.60	64.94	65.07	3,605,764	-1.08(-1.64%)
Nov 10, 2015	65.64	66.76	65.30	66.15	3,201,024	+0.47(+0.71%)
Nov 09, 2015	66.21	67.11	65.24	65.69	3,824,384	-0.53(-0.80%)
Nov 06, 2015	66.54	66.91	65.71	66.21	3,427,772	-0.66(-0.99%)
Nov 05, 2015	66.63	67.07	66.11	66.88	4,363,686	+0.25(+0.38%)
Nov 04, 2015	66.39	67.19	66.03	66.63	5,510,544	+0.47(+0.71%)
Nov 03, 2015	64.76	66.60	64.38	66.16	5,094,114	+1.48(+2.28%)
Nov 02, 2015	63.10	65.32	63.10	64.68	6,918,088	+1.11(+1.74%)
Oct 30, 2015	63.05	64.84	62.32	63.57	9,981,020	+1.87(+3.03%)
Oct 29, 2015	60.34	62.05	60.34	61.70	4,999,272	+1.10(+1.81%)
Oct 28, 2015	59.75	60.92	59.50	60.60	3,743,502	+0.95(+1.59%)
Oct 27, 2015	58.78	59.65	58.58	59.65	3,636,008	+0.40(+0.67%)
Oct 26, 2015	59.47	59.74	58.83	59.25	4,376,434	-0.25(-0.42%)
Oct 23, 2015	58.97	60.29	58.83	59.50	3,535,176	+0.53(+0.90%)
Oct 22, 2015	58.06	59.14	57.63	58.97	4,655,905	+1.51(+2.62%)
Oct 21, 2015	58.45	58.47	57.28	57.47	3,288,828	-0.79(-1.35%)
Oct 20, 2015	58.05	58.42	57.17	58.25	4,056,678	-0.01(-0.02%)
Oct 19, 2015	59.55	59.75	58.17	58.27	4,278,055	-1.78(-2.97%)
Oct 16, 2015	59.99	60.52	59.57	60.05	3,752,642	+0.45(+0.75%)
Oct 15, 2015	59.27	59.89	58.44	59.60	3,207,303	+0.73(+1.24%)
Oct 14, 2015	58.65	59.53	58.30	58.87	3,043,954	+0.22(+0.38%)
Oct 13, 2015	59.25	59.94	58.55	58.65	4,653,690	-1.22(-2.04%)
Oct 12, 2015	59.79	59.97	59.06	59.87	2,508,863	+0.25(+0.42%)
Oct 09, 2015	60.40	60.53	58.91	59.62	4,348,376	-0.76(-1.25%)
Oct 08, 2015	59.23	60.59	58.80	60.38	4,453,797	+0.96(+1.61%)
Oct 07, 2015	59.20	59.82	58.01	59.42	5,627,302	+0.47(+0.80%)
Oct 06, 2015	58.33	59.60	58.27	58.95	7,501,351	+0.54(+0.93%)
Oct 05, 2015	57.07	58.75	57.03	58.41	4,832,139	+1.67(+2.94%)
Oct 02, 2015	55.05	56.74	54.58	56.74	3,455,845	+1.11(+1.99%)
Oct 01, 2015	55.42	56.03	54.63	55.63	4,263,993	+0.78(+1.42%)
Sep 30, 2015	54.41	55.17	53.86	54.86	5,464,404	+1.66(+3.13%)
Sep 29, 2015	53.41	54.25	53.01	53.19	6,072,864	+0.29(+0.54%)
Sep 28, 2015	55.30	55.73	52.78	52.91	5,829,799	-2.73(-4.91%)
Sep 25, 2015	55.81	56.25	55.16	55.64	4,472,799	+0.21(+0.37%)
Sep 24, 2015	55.41	55.98	54.62	55.43	5,221,411	-0.14(-0.26%)
Sep 23, 2015	56.08	56.77	55.55	55.58	3,481,186	-0.23(-0.41%)
Sep 22, 2015	55.77	56.22	55.51	55.80	4,140,674	-0.78(-1.38%)
Sep 21, 2015	56.26	57.47	56.03	56.58	4,761,211	+0.48(+0.85%)
Sep 18, 2015	55.75	56.80	55.54	56.10	18,141,136	-0.51(-0.91%)
Sep 17, 2015	56.74	57.65	55.95	56.62	5,687,603	+0.09(+0.15%)
Sep 16, 2015	56.68	56.82	55.86	56.53	5,628,712	-0.01(-0.03%)
Sep 15, 2015	55.97	56.85	55.49	56.55	5,678,599	+0.71(+1.28%)
Sep 14, 2015	57.49	57.49	55.72	55.83	5,968,299	-1.71(-2.97%)
Sep 11, 2015	57.70	57.81	56.91	57.54	5,534,000	-0.30(-0.52%)
Sep 10, 2015	57.98	58.59	57.19	57.84	6,198,234	+0.26(+0.46%)
Sep 09, 2015	57.15	59.07	57.08	57.58	8,889,508	+0.55(+0.96%)
Sep 08, 2015	55.83	57.09	54.98	57.03	8,701,869	+1.91(+3.47%)
Sep 04, 2015	55.33	55.11	55.11	55.11	5,975,836	-0.90(-1.61%)
Sep 03, 2015	56.47	57.15	55.52	56.01	4,704,099	-0.07(-0.13%)
Sep 02, 2015	56.50	56.53	54.86	56.08	5,073,423	+0.69(+1.25%)
Sep 01, 2015	55.78	55.98	54.83	55.39	7,426,698	-1.06(-1.87%)
Aug 31, 2015	56.75	57.21	55.17	56.45	12,066,420	+1.31(+2.38%)
Aug 28, 2015	53.64	55.16	53.61	55.13	6,849,683	+1.58(+2.95%)
Aug 27, 2015	53.56	54.64	52.24	53.56	8,144,577	+1.23(+2.35%)
Aug 26, 2015	51.76	52.38	50.37	52.33	6,405,900	+1.96(+3.90%)
Aug 25, 2015	52.56	52.91	50.26	50.37	6,627,773	-0.79(-1.55%)
Aug 24, 2015	51.35	52.88	49.82	51.16	9,875,498	-2.91(-5.39%)
Aug 21, 2015	56.18	56.45	54.02	54.07	10,300,225	-2.71(-4.77%)
Aug 20, 2015	57.28	58.38	56.70	56.78	5,235,825	-0.91(-1.57%)
Aug 19, 2015	59.04	59.20	57.38	57.68	6,882,351	-1.75(-2.94%)
Aug 18, 2015	59.02	59.66	58.81	59.43	3,525,481	+0.14(+0.23%)
Aug 17, 2015	58.48	59.35	58.29	59.30	3,623,250	+0.54(+0.92%)
Aug 14, 2015	59.04	59.62	58.41	58.75	4,590,266	-0.56(-0.94%)
Aug 13, 2015	59.40	60.25	58.89	59.31	5,850,992	-0.49(-0.81%)
Aug 12, 2015	59.12	60.17	58.24	59.80	7,130,270	+0.44(+0.74%)
Aug 11, 2015	57.49	59.43	57.37	59.36	5,054,019	+0.84(+1.43%)
Aug 10, 2015	56.78	58.53	56.73	58.52	5,466,735	+2.06(+3.64%)
Aug 07, 2015	56.21	57.16	56.00	56.46	4,187,243	-0.01(-0.02%)
Aug 06, 2015	55.63	56.63	55.27	56.48	6,494,061	+0.96(+1.74%)
Aug 05, 2015	56.43	57.05	55.45	55.51	4,375,168	+0.01(+0.03%)
Aug 04, 2015	56.10	56.33	55.38	55.50	5,077,837	-0.30(-0.53%)
Aug 03, 2015	55.79	56.89	55.49	55.80	5,760,367	-0.58(-1.03%)
Jul 31, 2015	55.65	57.18	55.25	56.38	5,098,707	+0.27(+0.48%)
Jul 30, 2015	56.37	56.72	55.58	56.11	5,698,187	-0.65(-1.14%)
Jul 29, 2015	55.70	56.86	55.63	56.75	6,176,123	+0.98(+1.75%)
Jul 28, 2015	54.46	56.07	54.19	55.77	6,746,415	+1.37(+2.52%)
Jul 27, 2015	55.31	55.34	53.50	54.41	10,841,060	-1.64(-2.92%)
Jul 24, 2015	57.68	57.84	55.53	56.04	7,582,447	-1.67(-2.90%)
Jul 23, 2015	58.23	58.49	57.59	57.72	2,975,776	-0.31(-0.54%)
Jul 22, 2015	58.04	58.75	57.58	58.03	5,253,540	-0.11(-0.18%)
Jul 21, 2015	58.36	58.86	57.78	58.14	3,123,394	-0.25(-0.43%)
Jul 20, 2015	58.95	59.03	58.32	58.38	4,364,605	-0.65(-1.09%)
Jul 17, 2015	59.01	59.07	58.22	59.03	3,528,516	+0.02(+0.04%)
Jul 16, 2015	58.45	59.17	58.16	59.01	4,256,074	+1.02(+1.76%)
Jul 15, 2015	58.71	59.11	57.74	57.99	5,270,648	-1.24(-2.10%)
Jul 14, 2015	58.78	59.85	58.78	59.23	6,887,794	+0.07(+0.12%)
Jul 13, 2015	58.18	59.74	58.18	59.16	5,850,477	+1.37(+2.37%)
Jul 10, 2015	56.63	58.04	56.49	57.79	4,563,401	+1.45(+2.57%)
Jul 09, 2015	56.45	56.73	56.16	56.34	5,413,793	+0.67(+1.21%)
Jul 08, 2015	58.04	58.05	55.36	55.67	6,364,078	-2.73(-4.68%)
Jul 07, 2015	58.14	58.60	56.68	58.40	5,881,221	+0.57(+0.99%)
Jul 06, 2015	57.01	58.00	56.55	57.82	5,610,530	+0.06(+0.11%)
Jul 02, 2015	57.77	57.76	57.76	57.76	4,778,816	+0.11(+0.18%)
Jul 01, 2015	57.19	58.05	57.10	57.65	5,329,804	+0.52(+0.92%)
Jun 30, 2015	56.19	57.70	56.15	57.13	6,651,324	+1.47(+2.64%)
Jun 29, 2015	55.85	56.31	55.64	55.66	6,893,147	-0.80(-1.42%)
Jun 26, 2015	55.88	56.50	55.71	56.46	12,343,731	+0.52(+0.93%)
Jun 25, 2015	56.16	56.39	55.90	55.94	3,310,681	-0.21(-0.38%)
Jun 24, 2015	56.52	56.82	55.99	56.16	4,380,442	-0.79(-1.39%)
Jun 23, 2015	56.59	57.16	56.42	56.95	3,459,209	+0.50(+0.89%)
Jun 22, 2015	56.75	56.75	55.98	56.45	4,446,094	-0.05(-0.09%)
Jun 19, 2015	56.43	57.17	56.43	56.50	4,273,719	-0.26(-0.45%)
Jun 18, 2015	55.96	57.07	55.94	56.75	3,536,740	+0.84(+1.51%)
Jun 17, 2015	56.13	56.49	55.26	55.91	3,947,241	+0.32(+0.57%)
Jun 16, 2015	55.31	55.63	54.80	55.59	3,540,921	+0.22(+0.40%)
Jun 15, 2015	55.10	55.38	54.72	55.37	3,590,978	+0.30(+0.55%)
Jun 12, 2015	55.43	55.55	54.56	55.07	3,630,587	-0.72(-1.30%)
Jun 11, 2015	55.30	56.23	54.95	55.79	4,408,661	+0.62(+1.12%)
Jun 10, 2015	54.90	55.56	54.73	55.17	5,076,713	+0.72(+1.32%)
Jun 09, 2015	54.85	55.18	54.41	54.46	4,770,917	-0.28(-0.51%)
Jun 08, 2015	54.68	55.14	54.49	54.73	4,716,296	-0.62(-1.11%)
Jun 05, 2015	54.77	55.75	54.77	55.35	2,727,708	+0.48(+0.87%)
Jun 04, 2015	55.11	55.36	54.73	54.87	3,698,736	-0.65(-1.17%)
Jun 03, 2015	55.87	55.92	55.12	55.53	4,510,240	-0.57(-1.01%)
Jun 02, 2015	56.29	56.38	55.65	56.09	4,627,549	-0.18(-0.32%)
Jun 01, 2015	56.41	56.91	56.16	56.27	4,241,006	+0.16(+0.29%)
May 29, 2015	56.42	57.12	55.95	56.11	5,265,907	-0.31(-0.55%)
May 28, 2015	55.98	56.50	55.30	56.42	4,656,537	+0.26(+0.47%)
May 27, 2015	56.60	57.00	55.93	56.16	4,751,592	-0.12(-0.21%)
May 26, 2015	56.85	57.00	55.93	56.28	4,516,460	-1.14(-1.99%)
May 22, 2015	57.17	57.42	57.42	57.42	2,446,589	-0.02(-0.04%)
May 21, 2015	57.22	57.71	56.92	57.44	3,228,427	+0.34(+0.60%)
May 20, 2015	57.26	57.60	56.83	57.10	3,598,253	-0.13(-0.22%)
May 19, 2015	57.37	57.44	56.90	57.23	3,594,667	-0.45(-0.77%)
May 18, 2015	57.52	57.84	57.10	57.68	2,842,362	+0.20(+0.35%)
May 15, 2015	57.82	57.82	57.34	57.48	2,885,847	-0.41(-0.71%)
May 14, 2015	57.02	57.92	57.02	57.89	3,748,633	+1.01(+1.77%)
May 13, 2015	57.01	57.17	56.42	56.88	3,327,224	+0.19(+0.34%)
May 12, 2015	56.54	56.90	56.09	56.69	3,188,737	-0.03(-0.05%)
May 11, 2015	57.73	57.73	56.52	56.72	3,417,073	-0.77(-1.34%)
May 08, 2015	56.62	57.62	55.94	57.49	4,272,547	+1.19(+2.11%)
May 07, 2015	56.20	56.42	55.57	56.30	5,747,552	+0.08(+0.15%)
May 06, 2015	56.73	56.82	56.06	56.21	4,826,109	-0.44(-0.77%)
May 05, 2015	57.11	57.32	56.59	56.65	3,236,630	-0.28(-0.49%)
May 04, 2015	57.75	57.88	56.86	56.93	4,023,775	-0.54(-0.94%)
May 01, 2015	55.92	57.51	55.73	57.47	4,347,838	+1.62(+2.90%)
Apr 30, 2015	56.97	57.16	55.56	55.85	6,857,679	-1.19(-2.09%)
Apr 29, 2015	57.35	57.70	56.97	57.04	4,054,874	-0.43(-0.75%)
Apr 28, 2015	57.20	57.74	57.08	57.47	3,216,275	+0.38(+0.67%)
Apr 27, 2015	57.66	57.70	57.05	57.09	2,896,717	-0.37(-0.64%)
Apr 24, 2015	57.31	57.63	56.97	57.46	2,936,118	+0.25(+0.44%)
Apr 23, 2015	57.14	57.55	56.93	57.20	4,144,989	+0.22(+0.38%)
Apr 22, 2015	56.28	57.09	55.87	56.99	4,007,718	+1.00(+1.79%)
Apr 21, 2015	55.85	56.09	55.42	55.99	3,490,506	+0.14(+0.25%)
Apr 20, 2015	55.11	56.10	55.01	55.85	3,720,128	+0.91(+1.65%)
Apr 17, 2015	55.40	55.48	54.75	54.94	3,423,605	-0.87(-1.55%)
Apr 16, 2015	55.51	55.96	55.02	55.80	3,614,766	+0.21(+0.38%)
Apr 15, 2015	54.90	55.76	54.86	55.59	4,245,760	+0.78(+1.43%)
Apr 14, 2015	54.63	55.10	54.42	54.81	4,890,283	+0.63(+1.17%)
Apr 13, 2015	55.25	55.27	53.82	54.18	5,675,338	-0.99(-1.80%)
Apr 10, 2015	54.93	55.31	54.62	55.17	3,274,875	+0.37(+0.68%)
Apr 09, 2015	54.42	54.87	54.09	54.80	5,073,153	+0.28(+0.52%)
Apr 08, 2015	54.97	55.49	54.35	54.51	3,340,442	-0.25(-0.46%)
Apr 07, 2015	55.38	55.53	54.72	54.77	3,942,043	-0.55(-0.99%)
Apr 06, 2015	55.28	55.87	54.80	55.32	4,629,915	+0.27(+0.49%)
Apr 02, 2015	55.83	55.05	55.05	55.05	6,283,000	-1.25(-2.21%)
Apr 01, 2015	55.68	56.55	55.59	56.30	4,625,556	+0.94(+1.70%)
Mar 31, 2015	55.25	55.91	55.21	55.35	3,856,260	-0.68(-1.21%)
Mar 30, 2015	55.11	56.37	55.10	56.03	4,310,639	+1.37(+2.51%)
Mar 27, 2015	55.36	55.52	54.45	54.66	2,810,175	-0.58(-1.06%)
Mar 26, 2015	56.13	56.29	55.21	55.24	2,890,790	-0.39(-0.71%)
Mar 25, 2015	55.35	56.40	55.16	55.63	5,871,749	+0.96(+1.76%)
Mar 24, 2015	55.20	55.30	54.49	54.67	3,121,671	-0.63(-1.15%)
Mar 23, 2015	55.63	55.98	55.30	55.30	3,901,272	-0.23(-0.42%)
Mar 20, 2015	54.72	55.55	54.23	55.54	7,344,542	+0.95(+1.74%)
Mar 19, 2015	54.38	54.84	54.01	54.59	3,759,285	-0.43(-0.78%)
Mar 18, 2015	53.27	55.35	53.06	55.01	6,718,288	+1.53(+2.86%)
Mar 17, 2015	53.23	53.73	52.63	53.49	3,739,909	-0.24(-0.45%)
Mar 16, 2015	52.34	53.75	52.16	53.73	3,509,660	+1.16(+2.21%)
Mar 13, 2015	52.21	52.65	51.79	52.56	4,045,453	+0.34(+0.65%)
Mar 12, 2015	52.89	53.45	52.12	52.23	4,204,295	-0.27(-0.52%)
Mar 11, 2015	52.31	52.82	52.23	52.50	3,439,711	+0.37(+0.70%)
Mar 10, 2015	53.41	53.41	52.13	52.13	4,964,617	-1.59(-2.96%)
Mar 09, 2015	53.13	54.56	53.13	53.73	5,154,788	+0.66(+1.23%)
Mar 06, 2015	53.63	54.44	52.92	53.07	5,227,961	-1.07(-1.98%)
Mar 05, 2015	55.07	55.18	54.12	54.14	3,865,257	-0.76(-1.39%)
Mar 04, 2015	54.72	54.99	54.28	54.90	3,123,835	-0.09(-0.17%)
Mar 03, 2015	54.60	55.19	54.56	54.99	4,772,653	+0.77(+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.

Phillips 66 (NY: PSX )

Historical Prices

Free News Feed