Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	49.52	51.35	49.52	50.34	3,549,808	+0.59(+1.19%)
Feb 26, 2016	49.69	49.92	49.26	49.75	2,266,055	+0.09(+0.18%)
Feb 25, 2016	49.45	49.95	49.35	49.66	1,659,332	+0.21(+0.42%)
Feb 24, 2016	48.38	49.46	47.80	49.45	2,723,790	+0.73(+1.50%)
Feb 23, 2016	49.24	49.24	48.30	48.72	2,300,786	-0.73(-1.48%)
Feb 22, 2016	48.63	49.47	48.52	49.45	2,354,084	+1.36(+2.83%)
Feb 19, 2016	47.53	48.11	47.43	48.09	1,984,169	+0.24(+0.50%)
Feb 18, 2016	48.50	48.51	47.82	47.85	1,925,954	-0.56(-1.16%)
Feb 17, 2016	48.22	48.55	47.96	48.41	2,622,483	+0.42(+0.88%)
Feb 16, 2016	48.07	48.20	47.06	47.99	2,753,713	+0.70(+1.48%)
Feb 12, 2016	47.33	47.29	47.29	47.29	3,597,900	-0.04(-0.08%)
Feb 11, 2016	45.50	47.65	45.20	47.33	6,772,938	+1.91(+4.21%)
Feb 10, 2016	45.40	46.47	45.28	45.42	4,534,530	+0.29(+0.64%)
Feb 09, 2016	44.17	45.42	44.15	45.13	3,893,154	+0.41(+0.92%)
Feb 08, 2016	45.14	45.28	43.91	44.72	3,353,366	-0.91(-1.99%)
Feb 05, 2016	46.49	46.66	45.40	45.63	2,410,334	-1.07(-2.29%)
Feb 04, 2016	46.68	47.07	46.45	46.70	2,581,583	+0.00(+0.00%)
Feb 03, 2016	47.36	47.50	46.08	46.70	2,596,122	-0.51(-1.08%)
Feb 02, 2016	47.56	47.97	46.99	47.21	3,895,300	-0.82(-1.71%)
Feb 01, 2016	47.77	48.30	47.18	48.03	3,910,207	-0.13(-0.27%)
Jan 29, 2016	47.28	48.20	47.02	48.16	3,554,881	+1.30(+2.77%)
Jan 28, 2016	46.41	47.26	46.17	46.86	3,253,208	+0.95(+2.07%)
Jan 27, 2016	45.65	46.65	45.47	45.91	3,198,729	+0.34(+0.75%)
Jan 26, 2016	44.80	45.70	44.73	45.57	2,510,098	+0.84(+1.88%)
Jan 25, 2016	45.36	46.56	44.64	44.73	1,712,763	-0.58(-1.28%)
Jan 22, 2016	44.65	45.34	44.31	45.31	3,454,786	+1.42(+3.24%)
Jan 21, 2016	43.97	44.40	43.42	43.89	3,562,767	-0.05(-0.11%)
Jan 20, 2016	44.41	44.78	42.90	43.94	3,789,045	-1.08(-2.40%)
Jan 19, 2016	45.14	45.50	44.61	45.02	2,436,005	+0.33(+0.74%)
Jan 15, 2016	44.27	44.69	44.69	44.69	3,204,200	-1.01(-2.21%)
Jan 14, 2016	44.75	45.99	44.31	45.70	3,528,867	+1.08(+2.42%)
Jan 13, 2016	45.43	45.68	44.58	44.62	2,417,832	-0.67(-1.48%)
Jan 12, 2016	45.27	45.62	44.74	45.29	1,956,032	+0.30(+0.67%)
Jan 11, 2016	44.51	45.27	44.45	44.99	3,385,455	+0.66(+1.49%)
Jan 08, 2016	45.49	45.63	44.28	44.33	6,200,400	-0.81(-1.79%)
Jan 07, 2016	45.28	45.88	45.03	45.14	6,471,738	-0.99(-2.15%)
Jan 06, 2016	46.00	46.39	45.82	46.13	1,936,698	-0.27(-0.58%)
Jan 05, 2016	45.68	46.57	45.57	46.40	2,402,324	+0.73(+1.60%)
Jan 04, 2016	45.77	45.93	45.16	45.67	2,843,383	-0.93(-2.00%)
Dec 31, 2015	46.84	46.60	46.60	46.60	1,245,000	-0.44(-0.94%)
Dec 30, 2015	47.30	47.45	47.01	47.04	1,038,792	-0.30(-0.63%)
Dec 29, 2015	47.25	47.45	47.06	47.34	1,352,168	+0.38(+0.81%)
Dec 28, 2015	46.28	47.03	46.28	46.96	1,400,844	+0.49(+1.05%)
Dec 24, 2015	46.42	46.47	46.47	46.47	543,500	-0.12(-0.26%)
Dec 23, 2015	46.62	46.88	46.34	46.59	1,830,283	+0.33(+0.71%)
Dec 22, 2015	46.56	46.65	45.94	46.26	1,577,859	+0.08(+0.17%)
Dec 21, 2015	46.10	46.28	45.63	46.18	1,580,971	+0.54(+1.18%)
Dec 18, 2015	46.16	46.16	45.64	45.64	2,982,935	-0.61(-1.32%)
Dec 17, 2015	47.01	47.16	46.22	46.25	3,510,917	-0.73(-1.55%)
Dec 16, 2015	46.29	47.01	46.12	46.98	1,900,909	+0.90(+1.95%)
Dec 15, 2015	45.13	46.20	45.05	46.08	2,229,613	+1.30(+2.90%)
Dec 14, 2015	45.44	45.48	44.24	44.78	3,164,143	-0.68(-1.50%)
Dec 11, 2015	45.54	46.78	45.54	45.46	4,850,056	-0.24(-0.53%)
Dec 10, 2015	45.00	46.05	45.00	45.70	2,112,834	+0.61(+1.35%)
Dec 09, 2015	45.54	46.19	44.89	45.09	3,327,544	-0.52(-1.14%)
Dec 08, 2015	46.19	46.39	45.44	45.61	2,595,700	-1.07(-2.29%)
Dec 07, 2015	46.66	46.91	46.15	46.68	1,719,963	-0.21(-0.45%)
Dec 04, 2015	45.80	46.97	45.63	46.89	2,639,459	+1.22(+2.67%)
Dec 03, 2015	47.08	47.08	45.40	45.67	2,598,467	-0.97(-2.08%)
Dec 02, 2015	47.50	47.50	46.45	46.64	1,932,835	-0.82(-1.73%)

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.