Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	53.55	53.71	52.99	53.00	2,734,831	-0.72(-1.34%)
Feb 26, 2016	53.89	54.04	53.63	53.72	2,863,324	-0.08(-0.14%)
Feb 25, 2016	53.38	53.82	53.18	53.79	2,317,447	+0.66(+1.24%)
Feb 24, 2016	52.64	53.28	52.16	53.13	2,848,456	+0.18(+0.35%)
Feb 23, 2016	53.43	53.43	52.81	52.95	2,375,226	-0.59(-1.10%)
Feb 22, 2016	53.18	53.67	53.34	53.54	3,025,341	+0.37(+0.69%)
Feb 19, 2016	53.08	53.54	53.01	53.18	5,175,405	-0.25(-0.47%)
Feb 18, 2016	53.93	54.01	53.23	53.43	4,918,224	-0.60(-1.11%)
Feb 17, 2016	53.75	54.25	53.75	54.02	4,023,065	+0.37(+0.70%)
Feb 16, 2016	53.57	53.77	53.05	53.65	4,215,417	+0.55(+1.03%)
Feb 12, 2016	52.36	53.10	53.10	53.10	4,351,207	+1.32(+2.55%)
Feb 11, 2016	51.47	52.06	51.26	51.78	3,634,740	-0.55(-1.05%)
Feb 10, 2016	52.57	53.13	52.25	52.33	3,595,592	-0.02(-0.05%)
Feb 09, 2016	52.19	52.56	51.89	52.35	4,505,796	-0.27(-0.51%)
Feb 08, 2016	52.24	52.79	51.81	52.62	3,620,900	-0.03(-0.06%)
Feb 05, 2016	51.59	52.78	51.59	52.65	5,557,399	+1.10(+2.13%)
Feb 04, 2016	50.25	51.68	50.25	51.56	6,643,562	+2.00(+4.04%)
Feb 03, 2016	50.09	50.09	48.43	49.55	5,735,207	-0.27(-0.55%)
Feb 02, 2016	49.86	50.27	49.65	49.83	3,057,730	-0.47(-0.93%)
Feb 01, 2016	49.97	50.54	49.70	50.29	3,200,633	-0.06(-0.12%)
Jan 29, 2016	49.59	50.36	49.38	50.35	4,572,551	+1.15(+2.33%)
Jan 28, 2016	48.88	49.44	48.56	49.20	3,840,577	+0.67(+1.39%)
Jan 27, 2016	48.34	49.33	48.22	48.53	3,479,873	+0.19(+0.40%)
Jan 26, 2016	48.23	48.76	48.09	48.34	2,629,880	+0.40(+0.83%)
Jan 25, 2016	48.45	48.57	47.87	47.94	4,636,534	-0.69(-1.42%)
Jan 22, 2016	48.95	49.02	48.36	48.63	3,249,084	+0.32(+0.65%)
Jan 21, 2016	48.37	48.74	48.04	48.32	4,643,311	+0.13(+0.28%)
Jan 20, 2016	47.78	48.59	47.48	48.18	5,639,198	-0.37(-0.77%)
Jan 19, 2016	49.04	49.31	48.24	48.56	3,710,484	+0.26(+0.53%)
Jan 15, 2016	47.28	48.30	48.30	48.30	6,090,222	-0.24(-0.50%)
Jan 14, 2016	48.17	49.17	48.17	48.54	3,843,351	+0.42(+0.88%)
Jan 13, 2016	48.87	49.31	48.04	48.12	5,085,699	-0.61(-1.26%)
Jan 12, 2016	48.55	48.81	48.03	48.73	3,559,993	+0.52(+1.09%)
Jan 11, 2016	48.51	48.71	47.85	48.21	3,655,542	-0.17(-0.36%)
Jan 08, 2016	48.86	48.97	48.31	48.38	3,471,018	-0.17(-0.36%)
Jan 07, 2016	48.85	49.57	48.45	48.56	4,793,219	-1.17(-2.36%)
Jan 06, 2016	49.68	50.02	49.52	49.73	3,452,239	-0.57(-1.12%)
Jan 05, 2016	50.44	50.66	50.18	50.29	3,380,536	-0.12(-0.23%)
Jan 04, 2016	50.58	50.67	49.79	50.41	4,018,870	-1.18(-2.29%)
Dec 31, 2015	52.03	51.59	51.59	51.59	1,893,912	-0.60(-1.15%)
Dec 30, 2015	52.47	52.63	52.15	52.19	1,832,991	-0.32(-0.60%)
Dec 29, 2015	52.42	52.75	52.23	52.50	1,800,533	+0.46(+0.88%)
Dec 28, 2015	52.35	52.39	51.79	52.05	2,206,517	-0.42(-0.79%)
Dec 24, 2015	52.20	52.46	52.46	52.46	1,563,055	+0.21(+0.40%)
Dec 23, 2015	52.08	52.36	52.08	52.25	2,306,371	+0.32(+0.62%)
Dec 22, 2015	51.27	52.07	50.89	51.93	2,651,215	+1.00(+1.96%)
Dec 21, 2015	51.15	51.43	50.63	50.93	3,751,983	-0.02(-0.05%)
Dec 18, 2015	51.61	51.61	50.48	50.96	8,050,376	-0.86(-1.67%)
Dec 17, 2015	52.69	52.69	51.82	51.82	2,601,653	-0.84(-1.59%)
Dec 16, 2015	52.58	52.76	51.95	52.66	2,620,385	+0.56(+1.08%)
Dec 15, 2015	51.34	52.34	51.28	52.10	3,635,188	+1.09(+2.13%)
Dec 14, 2015	51.17	51.61	50.62	51.01	2,835,784	-0.07(-0.13%)
Dec 11, 2015	51.26	51.61	50.83	51.07	2,552,346	-0.84(-1.62%)
Dec 10, 2015	52.27	52.41	51.76	51.91	2,909,143	-0.35(-0.67%)
Dec 09, 2015	52.76	53.24	52.12	52.26	3,082,485	-0.80(-1.50%)
Dec 08, 2015	53.48	53.49	52.90	53.06	2,929,009	-0.44(-0.82%)
Dec 07, 2015	53.47	53.75	53.33	53.50	3,220,084	-0.08(-0.16%)
Dec 04, 2015	52.32	53.66	52.31	53.58	3,186,381	+1.43(+2.74%)
Dec 03, 2015	52.30	52.57	51.92	52.15	3,848,822	-0.10(-0.19%)
Dec 02, 2015	52.80	52.90	52.19	52.25	3,226,621	-0.51(-0.96%)

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.