Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	50.96	52.17	50.52	50.62	1,607,964	-0.31(-0.60%)
Feb 26, 2016	50.36	51.19	50.01	50.92	982,980	+1.01(+2.02%)
Feb 25, 2016	48.26	49.93	47.95	49.91	925,219	+1.92(+4.00%)
Feb 24, 2016	46.79	48.04	45.94	48.00	1,078,502	+0.59(+1.23%)
Feb 23, 2016	49.04	50.05	47.28	47.41	1,359,386	-1.95(-3.96%)
Feb 22, 2016	49.37	49.96	49.20	49.36	1,535,651	+0.32(+0.64%)
Feb 19, 2016	49.00	49.10	47.96	49.05	1,151,732	-0.05(-0.09%)
Feb 18, 2016	46.22	50.05	45.87	49.09	3,381,617	+1.58(+3.34%)
Feb 17, 2016	47.66	48.84	47.28	47.51	1,980,074	+0.41(+0.86%)
Feb 16, 2016	46.99	47.38	45.96	47.10	1,834,903	+0.85(+1.83%)
Feb 12, 2016	45.63	46.26	46.26	46.26	1,314,307	+1.16(+2.58%)
Feb 11, 2016	43.92	45.76	43.59	45.10	1,317,296	+0.00(+0.00%)
Feb 10, 2016	45.56	45.96	44.48	45.10	1,223,374	+0.18(+0.40%)
Feb 09, 2016	43.41	45.04	43.29	44.92	1,898,602	+0.99(+2.25%)
Feb 08, 2016	45.84	45.84	42.76	43.93	2,155,599	-2.48(-5.34%)
Feb 05, 2016	46.26	47.45	45.66	46.40	1,533,134	-0.37(-0.79%)
Feb 04, 2016	48.29	48.85	46.12	46.77	2,458,881	-1.41(-2.93%)
Feb 03, 2016	47.41	48.28	46.06	48.19	1,607,951	+1.49(+3.20%)
Feb 02, 2016	46.97	47.74	46.23	46.69	1,421,115	-0.86(-1.82%)
Feb 01, 2016	46.70	47.67	45.89	47.55	1,625,863	+0.16(+0.34%)
Jan 29, 2016	46.63	47.41	46.05	47.39	3,207,455	+0.79(+1.70%)
Jan 28, 2016	46.50	47.28	46.17	46.60	1,306,998	+0.75(+1.63%)
Jan 27, 2016	46.41	47.05	45.41	45.85	1,588,441	-0.86(-1.83%)
Jan 26, 2016	45.35	47.24	45.09	46.71	1,693,006	+1.71(+3.80%)
Jan 25, 2016	46.00	46.14	44.75	45.00	1,815,040	-1.18(-2.55%)
Jan 22, 2016	45.61	47.06	45.60	46.18	1,703,009	+1.67(+3.76%)
Jan 21, 2016	43.21	45.68	42.69	44.50	2,048,535	+1.28(+2.96%)
Jan 20, 2016	42.82	43.93	41.64	43.22	1,506,665	-0.37(-0.85%)
Jan 19, 2016	43.65	44.57	42.83	43.59	1,888,009	+0.46(+1.06%)
Jan 15, 2016	42.89	43.13	43.13	43.13	1,607,091	-0.89(-2.02%)
Jan 14, 2016	43.24	44.70	42.17	44.03	1,447,428	+1.07(+2.49%)
Jan 13, 2016	44.67	46.16	42.59	42.95	1,625,354	-1.12(-2.53%)
Jan 12, 2016	43.93	44.28	43.26	44.07	1,442,898	+0.82(+1.89%)
Jan 11, 2016	44.33	44.59	42.66	43.25	1,458,571	-0.87(-1.98%)
Jan 08, 2016	45.42	45.99	44.09	44.12	1,252,199	-0.85(-1.88%)
Jan 07, 2016	46.15	46.55	44.55	44.97	1,689,340	-2.12(-4.51%)
Jan 06, 2016	48.14	48.84	46.67	47.10	1,377,283	-2.15(-4.37%)
Jan 05, 2016	50.01	50.51	48.51	49.25	1,368,547	-0.77(-1.53%)
Jan 04, 2016	49.49	50.14	48.86	50.01	1,426,895	-0.41(-0.82%)
Dec 31, 2015	50.47	50.43	50.43	50.43	736,403	-0.30(-0.59%)
Dec 30, 2015	50.80	51.50	50.65	50.72	814,933	-0.35(-0.69%)
Dec 29, 2015	51.69	52.21	50.63	51.08	843,708	-0.02(-0.04%)
Dec 28, 2015	50.17	51.13	49.63	51.09	951,194	+0.72(+1.43%)
Dec 24, 2015	50.64	50.37	50.37	50.37	422,848	-0.31(-0.60%)
Dec 23, 2015	49.12	50.82	49.06	50.68	1,186,697	+1.78(+3.65%)
Dec 22, 2015	46.46	49.31	46.30	48.90	1,287,771	+2.57(+5.54%)
Dec 21, 2015	46.46	46.70	45.73	46.33	934,356	+0.25(+0.55%)
Dec 18, 2015	46.83	48.00	45.89	46.08	2,346,318	-1.12(-2.37%)
Dec 17, 2015	46.81	47.81	46.21	47.19	1,906,104	+0.53(+1.14%)
Dec 16, 2015	44.25	46.87	43.94	46.66	2,504,012	+2.84(+6.47%)
Dec 15, 2015	43.31	44.42	43.22	43.83	1,146,714	+0.83(+1.93%)
Dec 14, 2015	43.06	43.19	41.72	43.00	1,763,023	-0.17(-0.40%)
Dec 11, 2015	43.19	43.58	42.59	43.17	1,554,549	-0.87(-1.98%)
Dec 10, 2015	44.69	44.72	43.88	44.04	931,561	-0.72(-1.62%)
Dec 09, 2015	45.44	46.02	44.41	44.77	1,748,973	+0.21(+0.48%)
Dec 08, 2015	45.24	45.39	44.46	44.55	817,140	-1.18(-2.58%)
Dec 07, 2015	47.02	47.13	45.54	45.74	1,082,048	-1.69(-3.57%)
Dec 04, 2015	47.00	47.90	46.49	47.43	1,330,440	+0.14(+0.30%)
Dec 03, 2015	46.78	47.40	46.39	47.28	1,621,290	+0.49(+1.05%)
Dec 02, 2015	47.21	47.50	46.36	46.79	1,044,540	-0.60(-1.27%)

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.