Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	75.24	77.24	73.64	73.76	2,999,933	-1.24(-1.65%)
Feb 26, 2016	77.36	77.70	74.20	75.00	3,666,588	-1.12(-1.47%)
Feb 25, 2016	74.16	76.18	72.66	76.12	2,999,950	+2.56(+3.48%)
Feb 24, 2016	70.10	73.94	68.84	73.56	5,007,420	+0.42(+0.57%)
Feb 23, 2016	76.04	76.54	72.80	73.14	3,100,234	-3.86(-5.01%)
Feb 22, 2016	74.90	77.04	74.70	77.00	4,225,519	+4.14(+5.68%)
Feb 19, 2016	69.76	72.98	69.12	72.86	5,287,827	+1.90(+2.68%)
Feb 18, 2016	71.22	72.10	69.82	70.96	4,040,504	+0.16(+0.23%)
Feb 17, 2016	69.72	71.16	69.08	70.80	2,525,964	+2.66(+3.90%)
Feb 16, 2016	67.40	68.34	66.30	68.14	3,338,763	+2.98(+4.57%)
Feb 12, 2016	64.40	65.16	65.16	65.16	3,199,000	+2.70(+4.32%)
Feb 11, 2016	61.98	64.00	59.96	62.46	6,554,602	-4.04(-6.08%)
Feb 10, 2016	68.24	69.42	66.34	66.50	3,432,335	-0.52(-0.78%)
Feb 09, 2016	64.80	68.42	64.54	67.02	4,683,045	-0.50(-0.74%)
Feb 08, 2016	68.30	68.98	64.50	67.52	5,747,100	-3.42(-4.82%)
Feb 05, 2016	74.06	74.14	69.70	70.94	4,816,675	-2.92(-3.95%)
Feb 04, 2016	73.76	75.70	72.80	73.86	3,646,928	-0.82(-1.10%)
Feb 03, 2016	75.00	75.06	69.60	74.68	5,504,182	+0.96(+1.30%)
Feb 02, 2016	76.54	76.70	73.08	73.72	5,709,565	-5.40(-6.83%)
Feb 01, 2016	77.76	80.04	76.42	79.12	3,716,731	+0.88(+1.12%)
Jan 29, 2016	75.80	78.50	75.42	78.24	3,784,215	+3.00(+3.99%)
Jan 28, 2016	75.20	75.74	72.00	75.24	4,547,612	+2.48(+3.41%)
Jan 27, 2016	75.02	77.46	71.72	72.76	6,362,741	-3.10(-4.09%)
Jan 26, 2016	73.50	75.92	72.50	75.86	4,400,421	+3.44(+4.75%)
Jan 25, 2016	75.36	76.54	72.10	72.42	4,665,974	-3.96(-5.18%)
Jan 22, 2016	73.80	76.40	73.00	76.38	5,100,962	+5.88(+8.34%)
Jan 21, 2016	70.90	73.00	67.48	70.50	6,416,065	+0.28(+0.40%)
Jan 20, 2016	69.66	71.86	63.80	70.22	9,907,798	-1.80(-2.50%)
Jan 19, 2016	74.98	74.98	68.84	72.02	6,035,256	-0.04(-0.06%)
Jan 15, 2016	71.24	72.06	72.06	72.06	8,699,100	-8.00(-9.99%)
Jan 14, 2016	78.00	82.04	74.46	80.06	5,948,637	+2.86(+3.70%)
Jan 13, 2016	87.64	87.88	75.76	77.20	6,844,930	-8.82(-10.25%)
Jan 12, 2016	85.54	86.18	80.70	86.02	6,204,249	+3.94(+4.80%)
Jan 11, 2016	80.44	82.76	73.86	82.08	6,361,979	+2.34(+2.93%)
Jan 08, 2016	87.20	88.06	78.80	79.74	4,366,196	-4.94(-5.83%)
Jan 07, 2016	88.42	90.92	83.12	84.68	6,479,497	-10.10(-10.66%)
Jan 06, 2016	91.24	95.00	91.16	94.78	3,194,303	-2.94(-3.01%)
Jan 05, 2016	96.84	98.56	93.88	97.72	2,363,041	+3.19(+3.38%)
Jan 04, 2016	92.96	95.00	89.46	94.53	4,084,146	-6.37(-6.32%)
Dec 31, 2015	102.04	100.90	100.90	100.90	1,480,800	-2.52(-2.44%)
Dec 30, 2015	105.36	105.52	103.02	103.42	1,235,604	-3.38(-3.16%)
Dec 29, 2015	106.54	107.30	105.54	106.80	1,065,366	+2.00(+1.91%)
Dec 28, 2015	101.96	105.00	99.86	104.80	1,739,828	+1.12(+1.08%)
Dec 24, 2015	104.78	103.68	103.68	103.68	856,000	-1.94(-1.84%)
Dec 23, 2015	105.68	106.48	103.24	105.62	1,919,147	+2.32(+2.25%)
Dec 22, 2015	101.52	104.38	100.18	103.30	2,551,882	+4.84(+4.92%)
Dec 21, 2015	97.70	98.56	94.18	98.46	3,203,267	+4.10(+4.35%)
Dec 18, 2015	98.84	99.95	93.50	94.36	3,834,025	-8.04(-7.85%)
Dec 17, 2015	107.58	107.64	101.24	102.40	3,224,583	-4.36(-4.08%)
Dec 16, 2015	103.36	108.60	100.92	106.76	3,780,074	+6.64(+6.63%)
Dec 15, 2015	99.44	101.34	96.44	100.12	2,992,573	+4.08(+4.25%)
Dec 14, 2015	90.44	96.74	86.16	96.04	4,122,443	+5.76(+6.38%)
Dec 11, 2015	100.34	101.60	88.11	90.28	4,643,014	-15.70(-14.81%)
Dec 10, 2015	106.74	109.72	104.76	105.98	2,472,727	-1.36(-1.27%)
Dec 09, 2015	110.56	114.66	104.16	107.34	3,548,581	-4.74(-4.23%)
Dec 08, 2015	110.78	114.90	109.20	112.08	3,064,529	-3.40(-2.94%)
Dec 07, 2015	118.34	118.42	111.57	115.48	2,381,108	-3.34(-2.81%)
Dec 04, 2015	111.92	118.86	111.02	118.82	2,525,836	+10.42(+9.61%)
Dec 03, 2015	119.10	119.80	105.60	108.40	3,336,296	-8.60(-7.35%)
Dec 02, 2015	121.32	123.58	116.06	117.00	2,242,223	-4.80(-3.94%)

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.