Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	44.31	44.50	43.88	43.89	1,440,872	-0.25(-0.56%)
Feb 26, 2016	44.08	44.45	43.66	44.13	1,132,045	+0.26(+0.60%)
Feb 25, 2016	43.11	43.89	42.77	43.87	1,245,954	+0.96(+2.23%)
Feb 24, 2016	42.50	43.04	42.21	42.91	2,148,867	-0.15(-0.35%)
Feb 23, 2016	43.59	43.74	42.79	43.06	2,564,045	-0.56(-1.28%)
Feb 22, 2016	43.89	44.37	43.55	43.62	1,437,400	+0.00(+0.00%)
Feb 19, 2016	43.32	43.66	42.88	43.62	1,680,250	+0.26(+0.59%)
Feb 18, 2016	43.52	43.56	43.07	43.37	1,375,525	-0.14(-0.33%)
Feb 17, 2016	43.65	43.82	43.37	43.51	2,018,212	+0.03(+0.07%)
Feb 16, 2016	43.80	43.81	42.79	43.48	2,517,813	+0.33(+0.77%)
Feb 12, 2016	43.23	43.15	43.15	43.15	1,821,284	+0.57(+1.33%)
Feb 11, 2016	42.21	42.94	41.87	42.58	2,108,598	-0.56(-1.29%)
Feb 10, 2016	43.13	43.66	42.77	43.14	2,425,901	-0.12(-0.28%)
Feb 09, 2016	41.96	43.59	41.65	43.26	2,064,470	+0.95(+2.23%)
Feb 08, 2016	41.92	42.49	41.65	42.32	3,128,387	-0.55(-1.28%)
Feb 05, 2016	41.55	43.41	40.49	42.87	3,652,416	-1.24(-2.81%)
Feb 04, 2016	43.36	44.60	42.48	44.11	1,986,825	+0.75(+1.72%)
Feb 03, 2016	43.48	43.69	42.26	43.36	2,391,219	+0.31(+0.72%)
Feb 02, 2016	43.59	43.68	42.89	43.05	2,641,643	-1.10(-2.48%)
Feb 01, 2016	44.05	44.36	43.47	44.14	3,323,281	-0.35(-0.79%)
Jan 29, 2016	43.96	44.57	43.64	44.49	3,028,327	+0.82(+1.88%)
Jan 28, 2016	44.23	44.33	43.42	43.67	1,700,125	-0.12(-0.28%)
Jan 27, 2016	44.00	44.58	43.54	43.79	1,681,108	-0.29(-0.67%)
Jan 26, 2016	43.73	44.18	43.59	44.09	1,919,521	+0.68(+1.57%)
Jan 25, 2016	44.25	44.38	43.41	43.41	1,365,104	-0.96(-2.15%)
Jan 22, 2016	44.68	44.96	44.04	44.36	1,460,513	+0.55(+1.25%)
Jan 21, 2016	43.99	44.42	43.32	43.81	1,976,764	-0.22(-0.49%)
Jan 20, 2016	43.89	44.46	42.64	44.03	2,020,585	-0.81(-1.81%)
Jan 19, 2016	45.83	45.84	44.42	44.84	1,271,814	-0.44(-0.98%)
Jan 15, 2016	44.39	45.29	45.29	45.29	1,927,665	-0.09(-0.21%)
Jan 14, 2016	44.90	45.80	44.23	45.38	1,597,396	+0.57(+1.27%)
Jan 13, 2016	46.12	46.27	44.77	44.81	1,401,343	-1.02(-2.23%)
Jan 12, 2016	46.07	46.12	45.27	45.84	1,810,262	+0.26(+0.56%)
Jan 11, 2016	46.48	46.83	45.20	45.58	2,625,692	-0.82(-1.77%)
Jan 08, 2016	47.56	47.85	46.32	46.40	1,806,713	-0.86(-1.82%)
Jan 07, 2016	47.65	47.70	46.70	47.26	2,642,256	-1.14(-2.36%)
Jan 06, 2016	48.78	49.09	48.20	48.41	2,087,084	-1.13(-2.27%)
Jan 05, 2016	49.79	50.00	49.22	49.53	1,350,478	-0.26(-0.51%)
Jan 04, 2016	49.99	50.05	49.44	49.79	2,053,966	-0.89(-1.75%)
Dec 31, 2015	50.98	50.68	50.68	50.68	749,430	-0.56(-1.09%)
Dec 30, 2015	51.51	51.63	51.20	51.24	634,636	-0.35(-0.68%)
Dec 29, 2015	51.46	51.73	51.07	51.59	559,515	+0.58(+1.13%)
Dec 28, 2015	51.23	51.31	50.73	51.01	747,971	-0.33(-0.64%)
Dec 24, 2015	51.03	51.34	51.34	51.34	409,135	+0.11(+0.22%)
Dec 23, 2015	50.86	51.55	50.68	51.23	1,545,602	+0.71(+1.40%)
Dec 22, 2015	50.45	50.65	50.16	50.52	2,457,574	+0.32(+0.64%)
Dec 21, 2015	50.45	50.65	49.94	50.20	1,337,810	+0.12(+0.25%)
Dec 18, 2015	50.39	50.69	50.04	50.07	3,478,930	-0.57(-1.12%)
Dec 17, 2015	51.42	51.61	50.52	50.64	2,042,260	-0.76(-1.47%)
Dec 16, 2015	50.90	51.59	50.49	51.40	2,159,645	+0.96(+1.91%)
Dec 15, 2015	50.96	51.03	50.36	50.43	2,182,077	-0.09(-0.17%)
Dec 14, 2015	50.11	50.55	50.03	50.52	2,278,476	+0.48(+0.96%)
Dec 11, 2015	50.60	50.69	49.98	50.03	1,777,964	-1.11(-2.16%)
Dec 10, 2015	51.00	51.47	50.92	51.14	2,526,235	+0.08(+0.15%)
Dec 09, 2015	50.56	51.86	50.56	51.07	1,933,589	+0.16(+0.32%)
Dec 08, 2015	51.65	51.77	50.89	50.90	1,328,309	-1.21(-2.32%)
Dec 07, 2015	51.98	52.22	51.71	52.11	1,066,176	-0.19(-0.36%)
Dec 04, 2015	51.80	52.50	51.63	52.30	1,855,326	+0.57(+1.10%)
Dec 03, 2015	52.79	52.96	51.32	51.74	1,449,910	-1.03(-1.95%)
Dec 02, 2015	53.42	53.50	52.71	52.77	1,399,768	-0.74(-1.38%)

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.