Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.35	42.74	41.91	42.25	7,582,894	+0.30(+0.70%)
Feb 26, 2016	43.13	43.51	41.88	41.95	7,642,880	-0.72(-1.70%)
Feb 25, 2016	42.81	43.05	41.61	42.68	7,541,139	+0.06(+0.13%)
Feb 24, 2016	40.02	42.69	39.73	42.62	12,092,155	+2.19(+5.43%)
Feb 23, 2016	41.77	41.77	40.33	40.43	8,124,513	-0.84(-2.03%)
Feb 22, 2016	40.27	41.47	40.09	41.26	7,144,001	+1.15(+2.86%)
Feb 19, 2016	38.70	40.14	38.64	40.12	7,864,138	+1.05(+2.68%)
Feb 18, 2016	41.05	41.10	38.69	39.07	9,687,413	-1.55(-3.83%)
Feb 17, 2016	40.68	41.23	40.07	40.62	8,490,508	+0.30(+0.73%)
Feb 16, 2016	41.45	41.49	39.59	40.33	9,940,057	-0.28(-0.69%)
Feb 12, 2016	40.05	40.61	40.61	40.61	9,545,215	+1.53(+3.92%)
Feb 11, 2016	37.85	39.39	37.54	39.08	11,625,507	+0.49(+1.26%)
Feb 10, 2016	38.35	39.22	37.27	38.59	9,705,637	+0.04(+0.11%)
Feb 09, 2016	38.23	39.58	37.90	38.55	9,420,776	+0.00(+0.00%)
Feb 08, 2016	39.67	39.67	36.95	38.55	16,347,284	-1.62(-4.03%)
Feb 05, 2016	42.90	43.44	40.03	40.17	13,048,471	-2.86(-6.65%)
Feb 04, 2016	42.64	43.75	41.92	43.03	14,482,820	+0.59(+1.39%)
Feb 03, 2016	45.57	45.81	41.37	42.44	18,237,716	-3.02(-6.65%)
Feb 02, 2016	46.91	47.01	45.22	45.46	9,879,021	-2.38(-4.98%)
Feb 01, 2016	47.49	48.14	46.28	47.84	7,842,347	+0.58(+1.22%)
Jan 29, 2016	45.29	47.30	44.05	47.26	10,447,072	+2.32(+5.16%)
Jan 28, 2016	46.89	47.05	43.29	44.94	15,370,350	-1.01(-2.20%)
Jan 27, 2016	47.58	47.70	45.44	45.95	10,811,369	-1.20(-2.54%)
Jan 26, 2016	46.30	47.17	45.62	47.15	8,598,987	+1.79(+3.95%)
Jan 25, 2016	47.04	47.42	45.31	45.36	8,705,221	-1.89(-4.01%)
Jan 22, 2016	45.33	47.70	45.07	47.26	13,318,466	+3.09(+6.98%)
Jan 21, 2016	45.35	45.38	43.92	44.17	12,868,533	-1.43(-3.13%)
Jan 20, 2016	45.24	46.27	44.44	45.60	11,432,743	-0.74(-1.59%)
Jan 19, 2016	46.71	47.71	45.49	46.34	10,202,954	+0.09(+0.20%)
Jan 15, 2016	45.17	46.25	46.25	46.25	12,392,041	-0.63(-1.35%)
Jan 14, 2016	45.47	47.31	44.23	46.88	12,490,154	+1.59(+3.52%)
Jan 13, 2016	48.98	49.20	43.91	45.29	19,431,082	-4.29(-8.65%)
Jan 12, 2016	48.66	50.18	48.27	49.58	11,736,380	+1.48(+3.07%)
Jan 11, 2016	47.54	48.35	46.55	48.10	9,592,795	+0.56(+1.19%)
Jan 08, 2016	50.28	50.48	47.42	47.54	14,707,295	-2.67(-5.31%)
Jan 07, 2016	48.47	50.29	48.45	50.20	13,138,055	+1.00(+2.02%)
Jan 06, 2016	48.66	50.13	48.61	49.21	11,008,607	-0.35(-0.70%)
Jan 05, 2016	48.84	49.69	48.59	49.55	7,378,689	+0.85(+1.74%)
Jan 04, 2016	49.01	49.91	47.84	48.70	9,519,344	-0.54(-1.09%)
Dec 31, 2015	49.55	49.24	49.24	49.24	4,640,266	-0.61(-1.22%)
Dec 30, 2015	49.42	50.45	49.30	49.85	7,270,378	+0.34(+0.69%)
Dec 29, 2015	49.81	49.89	49.12	49.51	3,641,582	+0.33(+0.67%)
Dec 28, 2015	49.55	49.85	48.85	49.18	4,565,877	-0.91(-1.82%)
Dec 24, 2015	50.07	50.09	50.09	50.09	2,480,677	+0.07(+0.14%)
Dec 23, 2015	50.13	50.14	48.75	50.02	8,629,950	+0.24(+0.49%)
Dec 22, 2015	49.67	50.31	49.54	49.78	6,471,570	+0.26(+0.52%)
Dec 21, 2015	48.99	49.62	48.68	49.52	6,900,392	+0.75(+1.54%)
Dec 18, 2015	49.73	50.10	48.70	48.77	15,789,644	-1.15(-2.30%)
Dec 17, 2015	49.37	50.63	49.02	49.92	10,529,277	+1.03(+2.11%)
Dec 16, 2015	47.56	49.18	47.35	48.89	13,289,966	+1.32(+2.77%)
Dec 15, 2015	47.56	48.26	46.85	47.57	9,267,226	+0.53(+1.13%)
Dec 14, 2015	46.66	47.13	45.29	47.04	11,411,423	+0.03(+0.06%)
Dec 11, 2015	48.84	49.16	46.88	47.01	11,093,523	-2.70(-5.42%)
Dec 10, 2015	49.09	50.36	48.36	49.71	7,332,132	+1.04(+2.15%)
Dec 09, 2015	49.15	49.51	47.99	48.66	7,312,262	-0.45(-0.92%)
Dec 08, 2015	48.50	49.84	48.50	49.12	7,793,328	-0.18(-0.37%)
Dec 07, 2015	49.34	49.94	48.41	49.30	10,676,545	-0.42(-0.84%)
Dec 04, 2015	48.89	49.94	48.57	49.71	8,888,532	+0.97(+2.00%)
Dec 03, 2015	50.15	50.46	48.57	48.74	9,341,296	-1.18(-2.37%)
Dec 02, 2015	50.44	51.32	49.68	49.92	6,072,544	-0.61(-1.21%)

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.