Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.64	46.95	46.08	46.31	622,836	-0.23(-0.49%)
Feb 26, 2016	48.57	48.68	46.18	46.54	637,836	-1.16(-2.43%)
Feb 25, 2016	48.50	48.73	46.60	47.70	558,801	-0.95(-1.95%)
Feb 24, 2016	47.99	48.76	46.75	48.65	737,471	-0.42(-0.86%)
Feb 23, 2016	48.41	49.70	47.72	49.07	784,056	+0.43(+0.88%)
Feb 22, 2016	47.65	49.43	46.28	48.64	1,387,990	+3.11(+6.83%)
Feb 19, 2016	45.96	46.18	44.51	45.53	883,967	-0.63(-1.36%)
Feb 18, 2016	47.64	48.02	45.78	46.16	563,292	-1.01(-2.14%)
Feb 17, 2016	46.48	48.05	45.75	47.17	700,624	+1.49(+3.26%)
Feb 16, 2016	45.00	45.74	44.19	45.68	1,495,356	+1.96(+4.48%)
Feb 12, 2016	42.65	43.72	43.72	43.72	997,000	+2.45(+5.94%)
Feb 11, 2016	41.68	43.48	39.76	41.27	1,026,280	-1.49(-3.48%)
Feb 10, 2016	42.98	44.84	41.49	42.76	454,520	-0.95(-2.17%)
Feb 09, 2016	45.75	45.75	42.46	43.71	623,891	-2.23(-4.85%)
Feb 08, 2016	45.00	47.05	43.47	45.94	807,662	+0.64(+1.41%)
Feb 05, 2016	45.00	45.81	44.51	45.30	587,624	+0.14(+0.31%)
Feb 04, 2016	43.64	46.40	43.64	45.16	599,817	+1.08(+2.45%)
Feb 03, 2016	41.55	44.19	39.53	44.08	853,566	+3.30(+8.09%)
Feb 02, 2016	40.61	40.98	39.70	40.78	597,161	-0.41(-1.00%)
Feb 01, 2016	41.75	42.13	39.71	41.19	771,259	-0.72(-1.72%)
Jan 29, 2016	42.65	43.29	41.37	41.91	604,306	-0.43(-1.02%)
Jan 28, 2016	42.77	43.50	41.36	42.34	820,780	+1.45(+3.55%)
Jan 27, 2016	41.05	41.55	39.83	40.89	692,975	-0.60(-1.45%)
Jan 26, 2016	41.52	41.80	39.70	41.49	687,497	+0.55(+1.34%)
Jan 25, 2016	42.52	44.30	40.61	40.94	1,113,502	-1.97(-4.59%)
Jan 22, 2016	42.95	44.45	41.62	42.91	1,398,973	+0.99(+2.36%)
Jan 21, 2016	41.10	42.86	40.88	41.92	949,676	+0.82(+2.00%)
Jan 20, 2016	42.66	42.66	39.70	41.10	1,037,822	-1.56(-3.66%)
Jan 19, 2016	44.57	45.08	41.59	42.66	648,022	-1.57(-3.55%)
Jan 15, 2016	44.64	44.23	44.23	44.23	856,000	-1.49(-3.26%)
Jan 14, 2016	43.10	45.92	42.64	45.72	1,067,265	+2.84(+6.62%)
Jan 13, 2016	42.16	43.27	41.02	42.88	836,960	+0.89(+2.12%)
Jan 12, 2016	43.85	44.15	40.29	41.99	678,038	-1.08(-2.51%)
Jan 11, 2016	44.80	45.09	42.09	43.07	700,450	-1.16(-2.62%)
Jan 08, 2016	43.06	44.87	42.69	44.23	379,948	+1.29(+3.00%)
Jan 07, 2016	43.32	44.81	42.82	42.94	435,268	-1.24(-2.81%)
Jan 06, 2016	45.86	45.86	43.86	44.18	432,316	-2.07(-4.48%)
Jan 05, 2016	48.13	48.80	45.76	46.25	542,576	-1.69(-3.53%)
Jan 04, 2016	47.33	48.27	46.84	47.94	699,242	+0.24(+0.50%)
Dec 31, 2015	46.00	47.70	47.70	47.70	493,800	+1.57(+3.40%)
Dec 30, 2015	44.00	46.56	43.84	46.13	522,057	+1.64(+3.69%)
Dec 29, 2015	44.20	44.49	43.19	44.49	403,281	+0.49(+1.11%)
Dec 28, 2015	44.20	44.20	42.18	44.00	677,764	-0.43(-0.97%)
Dec 24, 2015	45.17	44.43	44.43	44.43	345,800	-0.71(-1.57%)
Dec 23, 2015	43.60	45.27	43.20	45.14	737,722	+2.12(+4.93%)
Dec 22, 2015	42.88	44.13	42.22	43.02	896,555	+0.31(+0.73%)
Dec 21, 2015	41.71	43.41	41.23	42.71	893,115	+1.48(+3.59%)
Dec 18, 2015	40.25	41.47	39.77	41.23	1,160,152	+0.55(+1.35%)
Dec 17, 2015	41.00	41.49	39.67	40.68	783,314	-0.23(-0.56%)
Dec 16, 2015	39.72	41.22	39.46	40.91	859,795	+1.42(+3.60%)
Dec 15, 2015	38.96	39.74	38.36	39.49	692,613	+0.97(+2.52%)
Dec 14, 2015	38.50	38.99	37.76	38.52	705,930	-0.24(-0.62%)
Dec 11, 2015	39.60	39.78	37.89	38.76	723,574	-1.52(-3.77%)
Dec 10, 2015	40.08	40.84	39.31	40.28	485,195	-0.47(-1.15%)
Dec 09, 2015	37.94	40.75	37.88	40.75	640,898	+2.87(+7.58%)
Dec 08, 2015	37.09	38.84	36.57	37.88	501,100	-0.01(-0.03%)
Dec 07, 2015	38.51	38.57	36.21	37.89	1,060,898	-1.12(-2.87%)
Dec 04, 2015	40.03	40.27	38.16	39.01	689,436	-1.29(-3.20%)
Dec 03, 2015	41.17	41.17	39.75	40.30	720,539	-0.74(-1.80%)
Dec 02, 2015	41.75	42.12	40.60	41.04	576,661	-1.10(-2.61%)

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.