Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.30	48.82	47.88	48.38	7,812,413	+0.08(+0.17%)
Feb 26, 2016	48.03	48.81	47.75	48.30	3,898,028	+0.66(+1.39%)
Feb 25, 2016	47.95	48.24	47.15	47.64	3,584,279	+0.16(+0.34%)
Feb 24, 2016	46.26	47.70	45.78	47.48	4,243,821	+0.52(+1.11%)
Feb 23, 2016	46.77	47.55	46.37	46.96	4,322,288	+0.09(+0.19%)
Feb 22, 2016	45.47	46.98	45.41	46.87	5,144,626	+1.78(+3.95%)
Feb 19, 2016	45.48	45.87	44.96	45.09	5,359,652	-0.70(-1.53%)
Feb 18, 2016	46.49	46.64	45.41	45.79	4,419,335	-0.77(-1.65%)
Feb 17, 2016	45.28	46.75	45.25	46.56	5,567,395	+1.64(+3.65%)
Feb 16, 2016	43.78	45.62	43.54	44.92	6,001,984	+1.74(+4.03%)
Feb 12, 2016	43.61	43.18	43.18	43.18	6,762,700	-0.39(-0.90%)
Feb 11, 2016	42.12	43.92	41.90	43.57	7,648,705	+0.69(+1.61%)
Feb 10, 2016	41.47	43.62	41.36	42.88	7,267,222	+0.23(+0.54%)
Feb 09, 2016	43.30	44.05	42.59	42.65	7,335,662	-1.71(-3.85%)
Feb 08, 2016	45.65	45.65	43.35	44.36	7,405,947	-1.89(-4.09%)
Feb 05, 2016	48.22	48.54	46.05	46.25	6,104,796	-2.16(-4.46%)
Feb 04, 2016	49.80	50.32	47.85	48.41	8,107,569	+0.15(+0.31%)
Feb 03, 2016	47.04	48.46	46.66	48.26	5,452,334	+1.63(+3.50%)
Feb 02, 2016	47.36	47.65	46.53	46.63	2,999,404	-1.28(-2.67%)
Feb 01, 2016	47.16	48.23	46.78	47.91	2,779,080	+0.41(+0.86%)
Jan 29, 2016	46.62	47.80	46.48	47.50	3,705,919	+1.21(+2.61%)
Jan 28, 2016	47.76	47.94	45.77	46.29	4,273,890	-1.05(-2.22%)
Jan 27, 2016	47.35	48.41	47.00	47.34	3,955,245	-0.17(-0.36%)
Jan 26, 2016	46.70	47.71	46.70	47.51	3,746,035	+1.22(+2.64%)
Jan 25, 2016	46.65	46.94	45.84	46.29	4,575,662	-0.65(-1.38%)
Jan 22, 2016	46.50	47.30	46.06	46.94	4,554,393	+1.17(+2.56%)
Jan 21, 2016	44.02	46.46	43.86	45.77	7,068,933	+1.75(+3.98%)
Jan 20, 2016	44.64	44.70	42.18	44.02	7,172,355	-1.37(-3.02%)
Jan 19, 2016	46.30	46.73	44.92	45.39	4,918,564	-0.49(-1.07%)
Jan 15, 2016	45.56	45.88	45.88	45.88	4,856,600	-0.85(-1.82%)
Jan 14, 2016	45.04	47.33	44.86	46.73	6,171,006	+1.79(+3.98%)
Jan 13, 2016	47.06	47.23	44.91	44.94	5,601,490	-2.08(-4.42%)
Jan 12, 2016	47.04	47.56	46.42	47.02	3,883,408	+0.24(+0.51%)
Jan 11, 2016	46.69	47.07	45.67	46.78	6,583,682	+0.32(+0.69%)
Jan 08, 2016	45.52	47.13	45.52	46.46	6,530,888	+1.12(+2.47%)
Jan 07, 2016	45.34	46.39	44.75	45.34	6,308,459	-0.79(-1.71%)
Jan 06, 2016	45.55	46.87	45.50	46.13	4,444,282	+0.01(+0.02%)
Jan 05, 2016	46.60	46.76	45.95	46.12	4,098,330	-0.53(-1.14%)
Jan 04, 2016	46.33	46.89	46.13	46.65	5,456,259	-0.48(-1.02%)
Dec 31, 2015	46.49	47.13	47.13	47.13	3,163,600	+0.37(+0.79%)
Dec 30, 2015	47.16	47.46	46.72	46.76	1,990,223	-0.53(-1.12%)
Dec 29, 2015	47.12	47.41	46.74	47.29	2,523,381	+0.46(+0.98%)
Dec 28, 2015	47.20	47.52	46.61	46.83	2,995,638	-0.61(-1.29%)
Dec 24, 2015	47.12	47.44	47.44	47.44	2,025,700	+0.21(+0.44%)
Dec 23, 2015	46.77	47.38	46.60	47.23	4,171,575	+0.62(+1.33%)
Dec 22, 2015	45.90	46.91	45.81	46.61	4,706,701	+0.82(+1.79%)
Dec 21, 2015	45.90	46.18	45.37	45.79	2,829,749	+0.13(+0.28%)
Dec 18, 2015	46.27	46.49	45.59	45.66	6,537,530	-0.86(-1.85%)
Dec 17, 2015	47.57	47.72	46.44	46.52	3,019,783	-0.98(-2.06%)
Dec 16, 2015	47.29	47.79	46.38	47.50	4,697,454	+0.67(+1.43%)
Dec 15, 2015	46.75	47.26	46.59	46.83	3,449,730	+0.49(+1.06%)
Dec 14, 2015	46.89	47.25	45.71	46.34	5,452,860	-0.50(-1.07%)
Dec 11, 2015	47.89	48.05	46.74	46.84	6,294,158	-1.69(-3.48%)
Dec 10, 2015	48.45	49.05	48.24	48.53	3,484,891	+0.17(+0.35%)
Dec 09, 2015	49.50	49.52	47.90	48.36	5,157,042	-1.48(-2.97%)
Dec 08, 2015	50.02	50.33	49.50	49.84	4,179,526	-0.61(-1.21%)
Dec 07, 2015	49.77	50.57	49.37	50.45	4,531,064	+0.44(+0.88%)
Dec 04, 2015	49.54	50.23	49.03	50.01	4,005,292	+0.68(+1.38%)
Dec 03, 2015	50.07	50.46	48.83	49.33	6,250,078	-0.72(-1.44%)
Dec 02, 2015	50.99	51.09	49.55	50.05	6,009,769	-1.05(-2.05%)

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.