Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	49.69	50.11	49.32	49.65	1,526,966	-0.03(-0.06%)
Feb 26, 2016	49.03	50.02	49.01	49.68	1,448,477	+0.95(+1.95%)
Feb 25, 2016	49.90	50.37	47.99	48.73	3,063,301	-2.06(-4.06%)
Feb 24, 2016	50.15	50.91	49.80	50.79	1,390,800	-0.04(-0.08%)
Feb 23, 2016	50.31	51.25	50.15	50.83	1,430,079	+0.03(+0.06%)
Feb 22, 2016	50.68	50.99	50.13	50.80	1,681,612	+0.82(+1.64%)
Feb 19, 2016	49.74	50.23	49.49	49.98	1,080,745	-0.33(-0.66%)
Feb 18, 2016	50.33	50.59	49.77	50.31	1,584,090	+0.35(+0.70%)
Feb 17, 2016	49.50	50.21	49.06	49.96	1,848,430	+1.00(+2.04%)
Feb 16, 2016	49.05	49.40	48.63	48.96	1,519,733	+0.30(+0.62%)
Feb 12, 2016		48.66	48.66	48.66	0	+0.42(+0.87%)
Feb 11, 2016	46.96	48.64	46.68	48.24	1,678,639	+0.01(+0.02%)
Feb 10, 2016	47.69	48.58	47.46	48.23	1,596,922	+0.46(+0.96%)
Feb 09, 2016	47.79	48.35	47.15	47.77	1,743,843	-0.82(-1.69%)
Feb 08, 2016	48.50	48.93	47.90	48.59	1,484,902	-0.81(-1.64%)
Feb 05, 2016	48.97	49.40	48.30	49.40	1,627,262	+0.38(+0.78%)
Feb 04, 2016	48.40	49.14	48.10	49.02	1,893,234	+0.97(+2.02%)
Feb 03, 2016	46.91	48.15	46.77	48.05	1,682,617	+0.53(+1.12%)
Feb 02, 2016	46.96	48.00	46.63	47.52	1,593,006	-0.39(-0.81%)
Feb 01, 2016	48.03	48.12	47.17	47.91	1,260,266	-0.74(-1.52%)
Jan 29, 2016	48.80	48.80	47.91	48.65	2,531,841	+0.08(+0.16%)
Jan 28, 2016	47.78	48.83	47.68	48.57	1,445,400	+1.26(+2.66%)
Jan 27, 2016	47.01	48.36	46.29	47.31	1,557,652	+0.18(+0.38%)
Jan 26, 2016	46.38	47.74	46.25	47.13	1,842,175	+1.22(+2.66%)
Jan 25, 2016	45.95	47.09	45.71	45.91	1,282,187	-0.98(-2.09%)
Jan 22, 2016	45.81	47.08	45.67	46.89	1,970,746	+2.05(+4.57%)
Jan 21, 2016	43.42	45.14	42.92	44.84	1,719,011	+1.78(+4.13%)
Jan 20, 2016	42.23	43.34	41.51	43.06	2,434,849	+0.02(+0.05%)
Jan 19, 2016	42.65	43.36	42.34	43.04	1,818,302	+0.68(+1.61%)
Jan 18, 2016	42.51	42.92	42.06	42.36	2,471,838	-0.46(-1.07%)
Jan 15, 2016	43.18	44.25	42.48	42.82	4,993,745	-2.18(-4.84%)
Jan 14, 2016	44.49	45.28	43.88	45.00	1,678,383	+0.74(+1.67%)
Jan 13, 2016	45.63	45.77	44.06	44.26	1,879,034	-0.65(-1.45%)
Jan 12, 2016		45.24	43.93	44.91	2,154,102	+0.98(+2.23%)
Jan 11, 2016	43.51	44.08	43.23	43.93	1,334,041	+0.46(+1.06%)
Jan 08, 2016	42.94	44.17	42.57	43.47	1,540,140	+0.53(+1.23%)
Jan 07, 2016	43.76	43.93	42.71	42.94	1,632,074	-1.67(-3.74%)
Jan 06, 2016	44.61	44.90	44.28	44.61	1,519,464	-0.42(-0.93%)
Jan 05, 2016	45.15	45.29	44.50	45.03	1,355,145	-0.26(-0.57%)
Jan 04, 2016	44.63	45.40	44.46	45.29	1,085,349	+0.10(+0.22%)
Dec 31, 2015		45.19	45.19	45.19	0	-0.05(-0.11%)
Dec 30, 2015	46.35	46.42	45.09	45.24	826,630	-0.72(-1.57%)
Dec 29, 2015	46.20	46.64	45.80	45.96	857,451	-0.76(-1.63%)
Dec 24, 2015		46.72	46.72	46.72	0	-0.20(-0.43%)
Dec 23, 2015	46.32	47.00	45.70	46.92	1,811,007	+1.67(+3.69%)
Dec 22, 2015	44.50	45.78	44.47	45.25	2,265,051	+0.58(+1.30%)
Dec 21, 2015	45.78	46.05	44.56	44.67	2,532,528	-1.06(-2.32%)
Dec 18, 2015	46.31	46.51	45.46	45.73	6,145,097	-0.83(-1.78%)
Dec 17, 2015	47.89	48.12	46.53	46.56	4,548,528	-1.61(-3.34%)
Dec 16, 2015	46.81	48.44	46.65	48.17	5,569,693	+1.17(+2.49%)
Dec 15, 2015	46.34	47.19	46.12	47.00	3,190,047	+0.63(+1.36%)
Dec 14, 2015	43.81	46.56	43.77	46.37	3,813,955	+2.27(+5.15%)
Dec 11, 2015	44.08	44.92	43.78	44.10	2,269,584	-0.58(-1.30%)
Dec 10, 2015	43.39	45.07	43.23	44.68	2,599,889	+0.88(+2.01%)
Dec 09, 2015	41.43	43.83	41.35	43.80	3,616,341	+2.78(+6.78%)
Dec 08, 2015	40.79	41.60	40.66	41.02	2,767,444	-0.29(-0.70%)
Dec 07, 2015	42.16	42.16	40.58	41.31	3,308,586	-0.46(-1.10%)
Dec 04, 2015	41.62	42.16	41.35	41.77	1,969,762	+0.15(+0.36%)
Dec 03, 2015	42.98	43.01	41.31	41.62	3,334,752	-1.07(-2.51%)
Dec 02, 2015	43.46	43.58	42.59	42.69	2,264,212	-0.62(-1.43%)

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.