Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.16	48.68	46.37	46.84	640,932	-1.24(-2.58%)
Feb 26, 2016	47.60	49.17	47.37	48.08	1,098,975	+0.77(+1.63%)
Feb 25, 2016	45.40	47.47	44.50	47.31	1,169,322	+2.57(+5.74%)
Feb 24, 2016	44.14	44.97	42.63	44.74	767,641	-0.03(-0.07%)
Feb 23, 2016	45.40	45.94	44.20	44.77	786,244	-1.10(-2.40%)
Feb 22, 2016	44.38	46.11	44.38	45.87	1,018,608	+1.71(+3.87%)
Feb 19, 2016	41.21	44.28	41.02	44.16	852,727	+2.94(+7.13%)
Feb 18, 2016	43.03	43.03	41.07	41.22	1,012,235	-1.86(-4.32%)
Feb 17, 2016	42.29	43.32	41.95	43.08	973,673	+1.07(+2.55%)
Feb 16, 2016	40.38	42.66	40.00	42.01	887,380	+2.01(+5.02%)
Feb 12, 2016	40.70	40.00	40.00	40.00	909,500	-0.08(-0.20%)
Feb 11, 2016	38.45	40.76	37.91	40.08	1,362,892	+0.63(+1.60%)
Feb 10, 2016	37.40	40.45	37.40	39.45	1,689,210	+2.10(+5.62%)
Feb 09, 2016	35.82	38.60	35.77	37.35	2,054,842	+0.75(+2.05%)
Feb 08, 2016	39.96	40.28	35.55	36.60	2,687,719	-4.18(-10.25%)
Feb 05, 2016	46.13	46.13	40.29	40.78	3,276,615	-5.82(-12.49%)
Feb 04, 2016	46.78	47.11	45.82	46.60	1,153,354	-0.54(-1.15%)
Feb 03, 2016	47.92	48.18	45.24	47.14	1,131,035	-0.53(-1.11%)
Feb 02, 2016	49.22	50.18	46.59	47.67	1,884,480	-1.94(-3.91%)
Feb 01, 2016	50.31	50.42	47.11	49.61	2,243,416	-0.75(-1.49%)
Jan 29, 2016	56.26	56.80	47.66	50.36	3,837,442	-3.47(-6.45%)
Jan 28, 2016	54.97	55.03	52.77	53.83	1,400,187	-1.22(-2.22%)
Jan 27, 2016	58.00	58.07	55.00	55.05	749,168	-3.64(-6.20%)
Jan 26, 2016	56.97	59.40	55.59	58.69	558,204	+1.78(+3.13%)
Jan 25, 2016	59.18	59.31	56.64	56.91	344,711	-2.45(-4.13%)
Jan 22, 2016	58.21	60.33	57.45	59.36	498,680	+2.04(+3.56%)
Jan 21, 2016	56.87	58.97	55.84	57.32	602,779	+1.35(+2.41%)
Jan 20, 2016	55.54	56.91	52.22	55.97	872,464	-0.33(-0.59%)
Jan 19, 2016	57.48	58.02	55.26	56.30	478,386	-0.70(-1.23%)
Jan 15, 2016	57.58	57.00	57.00	57.00	565,300	-2.45(-4.12%)
Jan 14, 2016	59.46	60.50	56.60	59.45	931,284	+0.00(+0.00%)
Jan 13, 2016	60.25	61.99	58.27	59.45	906,285	+0.66(+1.12%)
Jan 12, 2016	59.48	59.91	57.66	58.79	569,528	+0.02(+0.03%)
Jan 11, 2016	58.61	59.41	57.50	58.77	605,823	+0.37(+0.63%)
Jan 08, 2016	59.82	60.48	58.29	58.40	675,109	-1.44(-2.41%)
Jan 07, 2016	57.21	60.95	56.86	59.84	759,573	-1.83(-2.97%)
Jan 06, 2016	62.54	63.01	60.72	61.67	420,712	-1.75(-2.76%)
Jan 05, 2016	63.41	63.86	63.03	63.42	248,181	+0.02(+0.03%)
Jan 04, 2016	63.98	65.28	62.76	63.40	384,504	-1.61(-2.48%)
Dec 31, 2015	65.77	65.01	65.01	65.01	257,800	-1.11(-1.68%)
Dec 30, 2015	67.81	68.16	66.10	66.12	227,969	-1.62(-2.39%)
Dec 29, 2015	66.82	68.03	66.03	67.74	360,867	+1.25(+1.88%)
Dec 28, 2015	65.08	66.66	64.44	66.49	319,733	+0.98(+1.50%)
Dec 24, 2015	65.50	65.51	65.51	65.51	137,900	-0.17(-0.26%)
Dec 23, 2015	66.39	66.44	65.24	65.68	315,378	-0.33(-0.50%)
Dec 22, 2015	65.91	66.08	64.93	66.01	387,602	+0.19(+0.29%)
Dec 21, 2015	65.55	66.06	65.12	65.82	439,936	+0.82(+1.26%)
Dec 18, 2015	66.12	66.47	64.90	65.00	705,555	-1.51(-2.27%)
Dec 17, 2015	65.90	66.75	65.12	66.51	444,019	+0.68(+1.03%)
Dec 16, 2015	65.08	66.01	63.82	65.83	384,825	+1.03(+1.59%)
Dec 15, 2015	64.69	65.72	63.01	64.80	747,537	+0.64(+1.00%)
Dec 14, 2015	65.65	66.98	63.74	64.16	581,663	-1.63(-2.48%)
Dec 11, 2015	64.83	67.01	64.83	65.79	465,284	+0.06(+0.09%)
Dec 10, 2015	67.71	68.52	65.63	65.73	572,590	-2.11(-3.11%)
Dec 09, 2015	70.04	70.40	67.72	67.84	458,452	-2.30(-3.28%)
Dec 08, 2015	67.16	71.19	66.81	70.14	749,876	+1.93(+2.83%)
Dec 07, 2015	70.36	70.84	67.34	68.21	1,369,809	-2.78(-3.92%)
Dec 04, 2015	70.06	72.18	70.06	70.99	942,623	+1.21(+1.73%)
Dec 03, 2015	73.42	73.59	62.47	69.78	4,847,908	-3.14(-4.31%)
Dec 02, 2015	74.06	74.88	72.80	72.92	515,699	-1.39(-1.87%)

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.