Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	59.23	59.33	58.22	58.79	1,030,728	-0.45(-0.76%)
Feb 26, 2016	59.28	59.70	58.89	59.24	867,826	+0.25(+0.42%)
Feb 25, 2016	58.64	59.05	57.85	58.99	1,120,069	+0.29(+0.50%)
Feb 24, 2016	57.17	58.75	56.95	58.69	1,315,982	+0.96(+1.66%)
Feb 23, 2016	57.42	58.00	57.32	57.73	1,335,211	-0.02(-0.04%)
Feb 22, 2016	56.80	57.79	56.18	57.76	1,300,317	+1.91(+3.41%)
Feb 19, 2016	55.94	56.01	55.17	55.85	1,458,848	-0.15(-0.26%)
Feb 18, 2016	55.92	56.63	55.66	56.00	1,953,912	+0.17(+0.31%)
Feb 17, 2016	55.77	56.28	55.18	55.83	1,971,889	+0.78(+1.42%)
Feb 16, 2016	54.86	55.35	54.62	55.04	1,819,900	+0.74(+1.37%)
Feb 12, 2016	54.24	54.30	54.30	54.30	3,320,950	+0.40(+0.75%)
Feb 11, 2016	54.09	54.93	53.40	53.90	2,166,561	-2.02(-3.62%)
Feb 10, 2016	55.99	56.31	55.46	55.92	2,361,598	+0.18(+0.32%)
Feb 09, 2016	57.35	58.31	54.97	55.74	3,221,182	-2.46(-4.22%)
Feb 08, 2016	57.62	58.79	56.04	58.20	5,032,972	+0.78(+1.36%)
Feb 05, 2016	58.81	59.58	57.29	57.42	3,199,145	-1.39(-2.37%)
Feb 04, 2016	57.79	60.69	57.23	58.81	5,934,480	+0.70(+1.20%)
Feb 03, 2016	57.92	59.01	57.56	58.11	3,076,846	+0.51(+0.89%)
Feb 02, 2016	57.41	58.86	56.91	57.60	3,688,062	+0.44(+0.77%)
Feb 01, 2016	57.32	57.49	56.21	57.16	3,034,227	-0.40(-0.69%)
Jan 29, 2016	56.05	57.59	55.56	57.55	1,709,360	+1.85(+3.32%)
Jan 28, 2016	55.49	55.93	54.38	55.70	1,239,396	+0.92(+1.67%)
Jan 27, 2016	55.90	56.16	54.42	54.79	1,092,009	-0.90(-1.62%)
Jan 26, 2016	55.07	55.73	54.61	55.69	1,339,116	+1.09(+2.00%)
Jan 25, 2016	55.99	56.38	54.46	54.59	2,075,382	-1.54(-2.74%)
Jan 22, 2016	56.37	56.68	55.44	56.13	1,346,470	+0.74(+1.33%)
Jan 21, 2016	53.81	55.67	53.25	55.40	1,747,251	+1.71(+3.18%)
Jan 20, 2016	53.36	54.02	51.74	53.69	1,967,647	-0.55(-1.02%)
Jan 19, 2016	55.93	56.02	53.32	54.24	2,208,319	-1.25(-2.25%)
Jan 15, 2016	52.90	55.49	55.49	55.49	3,160,360	+1.44(+2.66%)
Jan 14, 2016	53.09	54.45	52.59	54.05	1,748,752	+1.32(+2.51%)
Jan 13, 2016	54.30	54.66	52.72	52.72	1,700,746	-1.81(-3.32%)
Jan 12, 2016	54.12	54.65	53.76	54.53	1,369,653	+0.63(+1.17%)
Jan 11, 2016	52.88	53.99	52.57	53.90	1,656,585	+1.52(+2.90%)
Jan 08, 2016	53.32	53.56	52.28	52.38	1,598,883	-0.83(-1.56%)
Jan 07, 2016	52.74	54.12	52.38	53.22	2,348,392	-0.59(-1.10%)
Jan 06, 2016	51.41	54.74	51.28	53.81	4,279,663	+1.32(+2.51%)
Jan 05, 2016	51.82	52.74	51.59	52.49	2,157,390	+0.94(+1.82%)
Jan 04, 2016	51.08	51.57	50.44	51.55	1,577,841	-0.31(-0.59%)
Dec 31, 2015	51.87	51.86	51.86	51.86	1,159,483	-0.11(-0.21%)
Dec 30, 2015	52.59	52.83	51.95	51.97	743,110	-0.72(-1.36%)
Dec 29, 2015	52.37	52.95	51.95	52.69	1,197,323	+0.60(+1.15%)
Dec 28, 2015	51.89	52.26	51.43	52.08	833,365	+0.02(+0.04%)
Dec 24, 2015	51.67	52.06	52.06	52.06	541,880	+0.28(+0.54%)
Dec 23, 2015	51.88	52.15	50.71	51.78	2,339,656	+0.38(+0.73%)
Dec 22, 2015	50.54	51.44	50.36	51.41	1,203,091	+1.12(+2.24%)
Dec 21, 2015	51.17	51.45	49.98	50.28	2,101,502	-0.40(-0.79%)
Dec 18, 2015	51.05	51.49	50.28	50.68	3,191,099	-0.43(-0.84%)
Dec 17, 2015	53.24	53.29	51.07	51.11	2,549,376	-2.17(-4.07%)
Dec 16, 2015	53.58	54.69	52.39	53.29	1,981,557	+0.02(+0.03%)
Dec 15, 2015	53.76	54.49	53.06	53.27	1,836,965	+0.00(+0.00%)
Dec 14, 2015	53.07	53.57	52.79	53.27	2,071,122	+0.63(+1.20%)
Dec 11, 2015	52.09	53.26	51.97	52.64	2,774,055	+0.12(+0.22%)
Dec 10, 2015	52.89	53.00	52.42	52.52	2,112,003	-0.15(-0.28%)
Dec 09, 2015	53.32	54.16	52.26	52.67	2,103,423	-1.09(-2.02%)
Dec 08, 2015	53.46	54.93	53.12	53.76	2,113,516	+0.75(+1.41%)
Dec 07, 2015	53.01	53.46	52.80	53.01	1,585,644	+0.11(+0.20%)
Dec 04, 2015	54.05	54.28	52.14	52.90	3,961,650	-1.31(-2.41%)
Dec 03, 2015	56.20	56.32	53.66	54.21	4,039,611	-1.62(-2.90%)
Dec 02, 2015	56.32	56.48	55.61	55.83	1,483,599	-0.48(-0.85%)

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.