Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.61	48.04	45.84	47.44	928,341	+0.93(+2.00%)
Feb 26, 2016	46.21	47.43	46.09	46.51	880,678	+0.65(+1.41%)
Feb 25, 2016	44.80	46.16	44.58	45.86	1,192,805	+1.47(+3.32%)
Feb 24, 2016	42.83	45.19	42.50	44.39	1,201,655	+0.47(+1.07%)
Feb 23, 2016	43.67	44.37	42.79	43.92	942,723	-0.07(-0.17%)
Feb 22, 2016	44.03	44.54	43.42	43.99	918,496	+0.80(+1.84%)
Feb 19, 2016	42.62	43.77	42.32	43.20	1,318,919	-0.03(-0.07%)
Feb 18, 2016	45.08	45.16	42.79	43.23	1,594,952	-1.29(-2.90%)
Feb 17, 2016	43.70	45.52	43.14	44.52	2,685,272	+2.41(+5.73%)
Feb 16, 2016	40.71	42.34	40.39	42.11	2,368,289	+2.40(+6.04%)
Feb 12, 2016	40.24	39.71	39.71	39.71	2,309,098	+3.16(+8.66%)
Feb 11, 2016	36.99	38.52	35.32	36.54	1,731,660	-1.37(-3.60%)
Feb 10, 2016	36.98	38.68	36.29	37.91	1,038,484	+0.66(+1.78%)
Feb 09, 2016	38.67	38.81	35.57	37.24	1,778,725	-2.17(-5.52%)
Feb 08, 2016	40.14	41.24	39.05	39.42	1,933,663	-1.86(-4.52%)
Feb 05, 2016	42.59	43.33	41.04	41.28	1,036,251	-1.81(-4.21%)
Feb 04, 2016	42.76	43.26	42.02	43.10	989,108	+0.53(+1.26%)
Feb 03, 2016	41.66	42.69	40.12	42.56	935,737	+1.16(+2.79%)
Feb 02, 2016	40.55	41.90	39.93	41.41	1,048,099	-0.06(-0.14%)
Feb 01, 2016	41.70	41.90	40.37	41.46	725,112	-0.61(-1.46%)
Jan 29, 2016	41.56	42.86	41.53	42.08	887,533	+0.72(+1.73%)
Jan 28, 2016	41.44	42.32	40.75	41.36	593,876	+1.23(+3.06%)
Jan 27, 2016	39.56	40.67	38.32	40.13	1,172,596	+0.30(+0.74%)
Jan 26, 2016	39.10	40.46	38.22	39.84	1,513,665	+0.97(+2.49%)
Jan 25, 2016	39.72	41.90	38.63	38.87	1,799,895	-1.62(-4.00%)
Jan 22, 2016	37.83	40.60	37.81	40.49	1,234,857	+3.89(+10.62%)
Jan 21, 2016	36.38	37.28	35.60	36.60	2,546,992	+0.22(+0.62%)
Jan 20, 2016	36.36	36.81	34.01	36.38	2,779,097	-1.26(-3.36%)
Jan 19, 2016	40.50	40.73	37.17	37.64	1,477,319	-2.46(-6.14%)
Jan 15, 2016	40.66	40.11	40.11	40.11	971,363	-1.81(-4.31%)
Jan 14, 2016	40.37	42.34	40.03	41.91	1,442,376	+1.68(+4.18%)
Jan 13, 2016	42.41	43.17	40.10	40.23	1,290,047	-2.04(-4.82%)
Jan 12, 2016	42.74	43.56	39.44	42.27	1,486,029	+0.09(+0.22%)
Jan 11, 2016	43.98	44.01	41.17	42.17	1,373,798	-1.94(-4.41%)
Jan 08, 2016	44.46	45.30	44.03	44.12	797,189	+0.23(+0.53%)
Jan 07, 2016	44.57	45.60	43.71	43.88	1,407,913	-1.53(-3.37%)
Jan 06, 2016	46.70	47.07	44.39	45.42	1,080,866	-2.27(-4.76%)
Jan 05, 2016	47.54	47.93	46.51	47.68	748,976	+0.18(+0.38%)
Jan 04, 2016	47.30	48.40	46.78	47.50	1,054,979	-0.15(-0.32%)
Dec 31, 2015	44.91	47.66	47.66	47.66	1,361,126	+2.48(+5.49%)
Dec 30, 2015	44.61	45.73	43.89	45.18	911,049	-0.23(-0.51%)
Dec 29, 2015	46.14	46.83	44.66	45.41	1,068,181	-0.35(-0.77%)
Dec 28, 2015	45.52	45.96	44.80	45.76	964,977	-0.40(-0.86%)
Dec 24, 2015	46.71	46.16	46.16	46.16	660,493	-0.41(-0.88%)
Dec 23, 2015	44.95	46.69	44.73	46.57	1,652,458	+2.12(+4.78%)
Dec 22, 2015	42.34	45.44	42.27	44.45	2,202,064	+2.17(+5.14%)
Dec 21, 2015	40.23	42.76	40.11	42.27	1,599,426	+1.92(+4.76%)
Dec 18, 2015	40.72	41.72	39.81	40.35	2,053,183	-0.35(-0.85%)
Dec 17, 2015	40.93	41.18	39.42	40.70	1,323,198	-0.20(-0.48%)
Dec 16, 2015	39.71	41.37	39.23	40.89	1,491,718	+1.18(+2.98%)
Dec 15, 2015	39.17	40.01	38.58	39.71	1,198,273	+0.69(+1.78%)
Dec 14, 2015	39.69	39.98	37.60	39.01	1,605,199	-0.40(-1.03%)
Dec 11, 2015	42.74	42.74	39.15	39.42	1,690,695	-3.94(-9.10%)
Dec 10, 2015	44.26	45.27	42.95	43.36	1,168,899	-1.31(-2.93%)
Dec 09, 2015	42.09	44.92	41.72	44.67	2,010,572	+2.91(+6.97%)
Dec 08, 2015	40.61	42.61	39.56	41.76	1,599,762	+0.20(+0.49%)
Dec 07, 2015	42.29	43.12	40.18	41.56	2,621,572	-2.45(-5.57%)
Dec 04, 2015	45.63	45.99	43.46	44.01	2,244,188	-1.91(-4.17%)
Dec 03, 2015	47.57	47.66	45.29	45.92	1,553,612	-1.54(-3.24%)
Dec 02, 2015	47.32	48.12	46.71	47.46	7,057,181	-0.25(-0.53%)

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.