Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	74.23	76.77	74.10	75.91	4,711,671	+1.80(+2.43%)
Feb 26, 2016	73.11	75.58	71.86	74.10	5,745,757	+0.49(+0.66%)
Feb 25, 2016	73.49	74.21	73.24	73.62	5,565,354	+0.32(+0.44%)
Feb 24, 2016	72.09	73.63	71.63	73.30	4,586,450	+0.83(+1.15%)
Feb 23, 2016	73.16	73.57	72.10	72.46	2,389,992	-1.00(-1.37%)
Feb 22, 2016	72.46	73.95	72.46	73.47	3,198,980	+1.58(+2.20%)
Feb 19, 2016	71.96	72.38	71.22	71.89	3,341,414	-0.15(-0.21%)
Feb 18, 2016	70.88	72.46	70.62	72.04	3,400,421	+1.08(+1.52%)
Feb 17, 2016	71.57	71.90	70.89	70.96	3,026,682	-0.21(-0.30%)
Feb 16, 2016	71.70	72.00	70.79	71.17	2,283,857	+0.64(+0.91%)
Feb 12, 2016	70.05	70.53	70.53	70.53	2,657,674	+1.65(+2.40%)
Feb 11, 2016	69.69	69.69	68.39	68.88	3,511,586	-1.79(-2.54%)
Feb 10, 2016	70.68	71.73	70.27	70.67	1,938,012	+0.22(+0.32%)
Feb 09, 2016	69.62	70.71	69.08	70.45	3,204,309	+0.13(+0.19%)
Feb 08, 2016	72.79	72.83	69.61	70.32	3,674,767	-2.82(-3.86%)
Feb 05, 2016	74.67	74.88	72.91	73.14	2,485,238	-1.85(-2.47%)
Feb 04, 2016	74.36	75.61	74.10	74.99	2,897,404	+0.49(+0.66%)
Feb 03, 2016	75.54	75.54	72.78	74.50	5,236,325	-0.71(-0.94%)
Feb 02, 2016	76.14	76.43	75.04	75.21	2,318,006	-1.44(-1.88%)
Feb 01, 2016	77.06	77.31	76.42	76.65	3,185,408	-1.02(-1.31%)
Jan 29, 2016	77.09	77.80	76.46	77.67	3,333,529	+1.51(+1.98%)
Jan 28, 2016	76.26	76.94	76.02	76.16	2,368,953	+0.00(+0.00%)
Jan 27, 2016	75.79	76.94	75.26	76.16	2,458,652	+0.03(+0.04%)
Jan 26, 2016	75.74	77.13	75.66	76.13	3,394,995	+1.11(+1.48%)
Jan 25, 2016	76.80	76.89	74.86	75.02	3,516,761	-1.75(-2.28%)
Jan 22, 2016	74.84	77.05	74.37	76.77	3,957,757	+2.66(+3.59%)
Jan 21, 2016	73.16	75.05	72.62	74.11	3,637,497	+0.84(+1.15%)
Jan 20, 2016	74.10	74.24	70.97	73.27	5,214,526	-1.57(-2.10%)
Jan 19, 2016	73.90	76.98	73.77	74.84	4,961,346	+2.07(+2.85%)
Jan 15, 2016	74.51	72.77	72.77	72.77	6,542,518	-3.14(-4.14%)
Jan 14, 2016	76.35	76.61	75.49	75.91	3,066,377	+0.05(+0.07%)
Jan 13, 2016	78.09	78.27	75.82	75.86	2,416,507	-1.92(-2.47%)
Jan 12, 2016	78.30	78.36	77.21	77.78	2,259,103	+0.00(+0.00%)
Jan 11, 2016	77.99	78.21	77.26	77.78	1,877,094	+0.21(+0.27%)
Jan 08, 2016	79.03	79.44	77.31	77.58	2,380,616	-1.30(-1.65%)
Jan 07, 2016	79.78	80.13	78.52	78.88	3,891,245	-2.02(-2.49%)
Jan 06, 2016	80.74	81.21	80.29	80.90	2,590,182	-0.29(-0.35%)
Jan 05, 2016	79.81	81.30	79.69	81.18	3,058,957	+1.57(+1.98%)
Jan 04, 2016	79.27	79.68	78.29	79.61	3,425,155	-0.21(-0.26%)
Dec 31, 2015	80.65	79.82	79.82	79.82	1,850,290	-0.95(-1.17%)
Dec 30, 2015	81.78	81.94	80.70	80.76	1,262,731	-1.08(-1.32%)
Dec 29, 2015	81.46	81.99	81.44	81.84	1,456,184	+0.86(+1.06%)
Dec 28, 2015	80.47	81.11	80.27	80.99	1,248,996	+0.19(+0.23%)
Dec 24, 2015	81.20	80.80	80.80	80.80	811,878	-0.30(-0.37%)
Dec 23, 2015	79.59	81.13	79.59	81.09	2,240,595	+1.71(+2.16%)
Dec 22, 2015	79.16	79.86	78.92	79.38	2,132,332	+0.71(+0.90%)
Dec 21, 2015	78.56	78.82	78.04	78.67	1,568,654	+0.79(+1.01%)
Dec 18, 2015	78.71	78.95	77.87	77.88	3,957,854	-1.23(-1.55%)
Dec 17, 2015	80.54	80.58	79.10	79.11	2,157,297	-1.16(-1.45%)
Dec 16, 2015	79.04	80.49	78.74	80.27	2,298,221	+1.56(+1.98%)
Dec 15, 2015	78.10	79.16	78.03	78.71	2,155,536	+1.29(+1.67%)
Dec 14, 2015	76.88	77.73	76.47	77.42	2,693,653	+0.70(+0.91%)
Dec 11, 2015	77.02	77.47	76.37	76.72	3,672,537	-1.14(-1.46%)
Dec 10, 2015	78.24	78.65	77.78	77.86	2,127,812	-0.38(-0.49%)
Dec 09, 2015	78.86	79.80	77.69	78.24	3,124,397	-1.10(-1.38%)
Dec 08, 2015	79.72	79.94	78.85	79.34	3,241,853	-0.66(-0.83%)
Dec 07, 2015	79.49	80.24	79.48	80.01	3,035,051	+0.11(+0.14%)
Dec 04, 2015	80.32	81.09	79.58	79.89	4,128,929	-0.28(-0.35%)
Dec 03, 2015	81.43	81.63	79.80	80.17	3,015,544	-1.29(-1.58%)
Dec 02, 2015	82.68	82.91	81.27	81.45	2,014,575	-1.40(-1.69%)

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.