Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	44.82	45.04	44.54	44.56	3,504,252	-0.24(-0.53%)
Feb 26, 2016	45.15	45.19	44.73	44.80	1,871,602	-0.11(-0.25%)
Feb 25, 2016	44.56	44.92	44.36	44.91	1,490,414	+0.48(+1.08%)
Feb 24, 2016	43.92	44.49	43.55	44.43	2,156,072	+0.07(+0.15%)
Feb 23, 2016	44.79	44.83	44.35	44.36	1,821,116	-0.67(-1.48%)
Feb 22, 2016	44.71	45.04	44.71	45.03	2,675,686	+0.62(+1.40%)
Feb 19, 2016	44.17	44.42	44.02	44.40	1,607,353	-0.08(-0.17%)
Feb 18, 2016	44.81	44.81	44.42	44.48	3,387,766	-0.19(-0.42%)
Feb 17, 2016	44.07	44.73	44.07	44.67	1,768,588	+0.79(+1.81%)
Feb 16, 2016	43.68	43.88	43.40	43.87	2,508,619	+0.86(+2.00%)
Feb 12, 2016	42.62	43.01	43.01	43.01	2,632,091	+0.74(+1.76%)
Feb 11, 2016	42.26	42.47	41.86	42.27	4,272,485	-0.57(-1.33%)
Feb 10, 2016	43.08	43.48	42.79	42.84	3,278,065	-0.01(-0.02%)
Feb 09, 2016	42.47	43.13	42.23	42.85	3,397,773	-0.24(-0.55%)
Feb 08, 2016	43.32	43.32	42.60	43.09	3,000,446	-0.72(-1.64%)
Feb 05, 2016	44.42	44.45	43.66	43.81	3,388,133	-0.74(-1.67%)
Feb 04, 2016	44.34	44.83	44.23	44.55	3,087,829	+0.13(+0.29%)
Feb 03, 2016	44.40	44.51	43.45	44.42	4,189,337	+0.34(+0.77%)
Feb 02, 2016	44.51	44.54	43.94	44.08	3,320,739	-0.96(-2.12%)
Feb 01, 2016	44.76	45.21	44.60	45.03	3,945,056	-0.09(-0.19%)
Jan 29, 2016	44.40	45.14	44.37	45.12	6,229,460	+0.95(+2.14%)
Jan 28, 2016	44.41	44.44	43.75	44.17	2,368,849	+0.24(+0.54%)
Jan 27, 2016	44.18	44.66	43.72	43.93	7,162,524	-0.37(-0.83%)
Jan 26, 2016	43.76	44.33	43.73	44.30	5,205,862	+0.73(+1.67%)
Jan 25, 2016	44.07	44.12	43.52	43.58	5,246,376	-0.66(-1.49%)
Jan 22, 2016	43.99	44.30	43.92	44.23	4,478,161	+1.09(+2.53%)
Jan 21, 2016	42.91	43.55	42.55	43.14	4,264,430	+0.24(+0.56%)
Jan 20, 2016	42.77	43.22	41.90	42.90	8,052,550	-0.70(-1.61%)
Jan 19, 2016	43.91	44.02	43.21	43.60	5,478,092	+0.26(+0.59%)
Jan 15, 2016	43.34	43.34	43.34	43.34	4,219,758	-1.26(-2.83%)
Jan 14, 2016	44.14	44.87	43.73	44.61	6,711,995	+0.64(+1.46%)
Jan 13, 2016	45.10	45.23	43.86	43.97	5,116,754	-0.91(-2.03%)
Jan 12, 2016	44.95	45.13	44.39	44.88	2,828,436	+0.29(+0.65%)
Jan 11, 2016	44.87	44.96	44.13	44.59	3,465,826	+0.05(+0.11%)
Jan 08, 2016	45.33	45.44	44.48	44.54	2,856,020	-0.52(-1.16%)
Jan 07, 2016	45.33	45.72	44.98	45.06	3,979,047	-1.08(-2.33%)
Jan 06, 2016	46.05	46.35	45.89	46.14	5,406,650	-0.70(-1.50%)
Jan 05, 2016	46.81	46.92	46.58	46.84	3,800,121	+0.04(+0.08%)
Jan 04, 2016	46.80	46.86	46.33	46.80	6,028,281	-0.84(-1.77%)
Dec 31, 2015	47.83	47.65	47.65	47.65	3,215,048	-0.48(-0.99%)
Dec 30, 2015	48.36	48.37	48.08	48.12	2,882,229	-0.35(-0.72%)
Dec 29, 2015	48.39	48.54	48.33	48.47	4,232,004	+0.45(+0.93%)
Dec 28, 2015	47.93	48.04	47.79	48.03	4,172,331	-0.15(-0.30%)
Dec 24, 2015	48.21	48.17	48.17	48.17	2,183,098	-0.06(-0.12%)
Dec 23, 2015	47.96	48.24	47.89	48.23	2,786,288	+0.68(+1.44%)
Dec 22, 2015	47.37	47.63	47.16	47.55	4,795,280	+0.37(+0.78%)
Dec 21, 2015	47.19	47.34	46.87	47.18	3,343,086	+0.36(+0.78%)
Dec 18, 2015	47.33	47.42	46.83	46.82	3,094,516	-0.67(-1.42%)
Dec 17, 2015	48.21	48.22	47.49	47.49	10,033,638	-0.67(-1.38%)
Dec 16, 2015	47.70	48.25	47.51	48.16	4,593,686	+0.83(+1.74%)
Dec 15, 2015	47.30	47.52	47.21	47.33	4,571,656	+0.46(+0.99%)
Dec 14, 2015	46.83	46.92	46.29	46.87	4,227,727	+0.17(+0.36%)
Dec 11, 2015	47.05	47.16	46.64	46.70	3,806,336	-0.92(-1.93%)
Dec 10, 2015	47.64	47.95	47.58	47.62	4,381,323	-0.03(-0.07%)
Dec 09, 2015	47.78	48.30	47.39	47.65	4,852,306	-0.25(-0.53%)
Dec 08, 2015	47.79	48.09	47.64	47.91	3,441,561	-0.48(-0.99%)
Dec 07, 2015	48.56	48.63	48.20	48.39	2,671,711	-0.42(-0.86%)
Dec 04, 2015	48.13	48.86	48.07	48.81	1,968,374	+0.69(+1.44%)
Dec 03, 2015	48.79	48.82	47.95	48.12	3,793,818	-0.54(-1.11%)
Dec 02, 2015	49.00	49.12	48.56	48.66	2,470,118	-0.50(-1.01%)

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.