Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	77.52	78.64	76.65	76.68	763,075	-1.04(-1.34%)
Feb 26, 2016	76.36	78.56	76.07	77.72	870,792	+1.93(+2.55%)
Feb 25, 2016	74.54	75.95	74.12	75.79	532,602	+1.78(+2.41%)
Feb 24, 2016	73.31	74.33	71.47	74.01	565,642	-0.37(-0.50%)
Feb 23, 2016	75.42	76.89	74.05	74.38	473,800	-1.29(-1.70%)
Feb 22, 2016	75.00	76.47	74.56	75.67	712,414	+2.47(+3.37%)
Feb 19, 2016	74.79	75.31	72.33	73.20	789,844	-2.11(-2.80%)
Feb 18, 2016	77.10	77.25	74.01	75.31	795,680	-1.40(-1.83%)
Feb 17, 2016	74.01	77.68	73.81	76.71	1,058,813	+3.65(+5.00%)
Feb 16, 2016	71.56	73.71	70.93	73.06	898,811	+2.84(+4.04%)
Feb 12, 2016	68.66	70.22	70.22	70.22	766,200	+2.61(+3.86%)
Feb 11, 2016	67.49	69.25	66.72	67.61	801,706	-1.76(-2.54%)
Feb 10, 2016	68.38	70.93	68.24	69.37	946,866	+1.73(+2.56%)
Feb 09, 2016	66.64	69.87	66.29	67.64	1,001,071	+0.18(+0.27%)
Feb 08, 2016	69.55	69.55	66.20	67.46	1,073,559	-3.23(-4.57%)
Feb 05, 2016	71.67	72.87	70.53	70.69	904,115	-1.39(-1.93%)
Feb 04, 2016	70.20	72.53	69.00	72.08	787,202	+1.09(+1.54%)
Feb 03, 2016	71.22	71.92	67.60	70.99	1,202,528	+0.74(+1.05%)
Feb 02, 2016	72.90	73.73	69.96	70.25	1,941,950	-3.28(-4.46%)
Feb 01, 2016	73.13	73.74	71.06	73.53	2,378,260	-0.86(-1.16%)
Jan 29, 2016	69.16	74.96	69.15	74.39	2,667,725	+5.38(+7.80%)
Jan 28, 2016	80.30	82.11	66.38	69.01	4,576,675	-10.72(-13.45%)
Jan 27, 2016	80.02	81.62	78.79	79.73	1,959,643	-0.90(-1.12%)
Jan 26, 2016	78.32	81.47	78.22	80.63	1,579,790	+2.78(+3.57%)
Jan 25, 2016	77.67	80.20	77.07	77.85	1,228,586	-0.32(-0.41%)
Jan 22, 2016	78.42	79.70	76.57	78.17	991,622	+1.85(+2.42%)
Jan 21, 2016	76.19	78.01	74.46	76.32	1,144,870	+0.89(+1.18%)
Jan 20, 2016	73.61	76.17	71.58	75.43	1,658,286	-0.26(-0.34%)
Jan 19, 2016	79.36	79.36	74.83	75.69	1,241,999	-2.24(-2.87%)
Jan 15, 2016	79.55	77.93	77.93	77.93	1,326,100	-4.28(-5.21%)
Jan 14, 2016	82.97	83.11	77.70	82.21	1,714,799	-0.64(-0.77%)
Jan 13, 2016	86.62	87.02	82.40	82.85	851,658	-3.44(-3.99%)
Jan 12, 2016	87.10	88.38	84.80	86.29	713,343	+0.37(+0.43%)
Jan 11, 2016	85.64	86.53	83.39	85.92	882,524	+0.42(+0.49%)
Jan 08, 2016	88.11	89.69	85.22	85.50	1,134,111	-1.74(-1.99%)
Jan 07, 2016	91.08	92.24	87.21	87.24	1,331,154	-5.80(-6.23%)
Jan 06, 2016	94.19	95.56	91.86	93.04	1,252,219	-2.96(-3.08%)
Jan 05, 2016	97.43	98.37	92.34	96.00	1,754,464	+2.89(+3.10%)
Jan 04, 2016	92.75	93.13	89.62	93.11	883,566	-1.10(-1.17%)
Dec 31, 2015	94.61	94.21	94.21	94.21	465,700	-0.56(-0.59%)
Dec 30, 2015	94.66	95.56	94.16	94.77	472,618	-0.41(-0.43%)
Dec 29, 2015	94.66	95.39	93.24	95.18	502,057	+1.06(+1.13%)
Dec 28, 2015	93.34	94.55	91.90	94.12	682,428	+0.59(+0.63%)
Dec 24, 2015	93.65	93.53	93.53	93.53	254,200	-0.30(-0.32%)
Dec 23, 2015	89.22	93.95	89.09	93.83	673,863	+5.00(+5.63%)
Dec 22, 2015	89.65	89.70	87.29	88.83	893,420	-0.49(-0.55%)
Dec 21, 2015	89.83	90.34	88.34	89.32	670,320	+0.48(+0.54%)
Dec 18, 2015	90.61	91.35	88.76	88.84	1,247,621	-2.46(-2.69%)
Dec 17, 2015	95.16	95.42	90.90	91.30	750,617	-3.78(-3.98%)
Dec 16, 2015	93.22	95.38	91.75	95.08	824,134	+3.12(+3.39%)
Dec 15, 2015	91.80	94.26	91.20	91.96	854,417	+1.94(+2.16%)
Dec 14, 2015	91.39	92.12	88.34	90.02	1,002,941	-1.37(-1.50%)
Dec 11, 2015	93.31	93.66	91.16	91.39	836,196	-3.70(-3.89%)
Dec 10, 2015	95.49	96.59	94.45	95.09	628,941	-0.39(-0.41%)
Dec 09, 2015	96.40	97.69	93.81	95.48	846,713	-1.39(-1.43%)
Dec 08, 2015	95.17	97.26	94.32	96.87	919,836	-1.11(-1.13%)
Dec 07, 2015	99.18	100.04	96.89	97.98	947,920	-1.77(-1.77%)
Dec 04, 2015	100.95	102.53	99.72	99.75	905,010	-0.85(-0.84%)
Dec 03, 2015	102.44	103.52	100.00	100.60	456,133	-1.63(-1.59%)
Dec 02, 2015	104.36	105.66	101.92	102.23	524,467	-1.59(-1.53%)

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.