Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	41.07	41.09	40.34	40.34	14,610,942	-0.72(-1.74%)
Feb 26, 2016	41.69	41.71	40.96	41.06	10,970,135	-0.23(-0.55%)
Feb 25, 2016	40.82	41.34	40.50	41.28	10,143,242	+0.36(+0.88%)
Feb 24, 2016	40.52	41.09	40.37	40.92	9,428,107	-0.11(-0.27%)
Feb 23, 2016	41.80	41.81	40.82	41.03	8,573,011	-0.84(-2.00%)
Feb 22, 2016	41.83	42.00	41.64	41.87	8,984,042	+0.46(+1.11%)
Feb 19, 2016	41.71	41.73	41.23	41.41	11,333,550	-0.31(-0.75%)
Feb 18, 2016	41.76	42.02	41.43	41.72	10,748,107	-0.60(-1.42%)
Feb 17, 2016	42.35	42.98	41.99	42.33	12,307,959	+0.49(+1.17%)
Feb 16, 2016	42.59	42.99	41.63	41.84	16,465,943	-0.76(-1.77%)
Feb 12, 2016	41.59	42.59	42.59	42.59	21,792,068	+1.99(+4.91%)
Feb 11, 2016	41.03	41.36	40.49	40.60	23,449,526	-1.55(-3.68%)
Feb 10, 2016	42.38	42.96	42.13	42.15	12,744,323	+0.16(+0.38%)
Feb 09, 2016	41.31	42.49	41.23	41.99	14,019,988	-0.04(-0.10%)
Feb 08, 2016	42.20	42.31	41.67	42.03	19,709,526	-0.86(-2.00%)
Feb 05, 2016	43.32	43.39	42.19	42.89	16,576,633	-0.52(-1.20%)
Feb 04, 2016	43.53	44.02	43.15	43.41	15,289,241	-0.23(-0.53%)
Feb 03, 2016	44.51	44.51	42.17	43.65	21,783,646	-0.82(-1.84%)
Feb 02, 2016	44.59	44.78	44.33	44.47	15,919,138	-0.77(-1.71%)
Feb 01, 2016	44.86	45.66	44.51	45.24	15,281,639	-0.15(-0.34%)
Jan 29, 2016	44.26	45.39	44.11	45.39	13,462,205	+1.42(+3.24%)
Jan 28, 2016	44.21	44.44	43.54	43.97	15,146,986	+0.14(+0.31%)
Jan 27, 2016	44.62	45.02	43.78	43.83	18,873,072	-1.10(-2.45%)
Jan 26, 2016	45.19	45.52	44.67	44.93	14,690,604	+0.44(+0.99%)
Jan 25, 2016	45.15	45.38	44.46	44.49	12,725,445	-0.80(-1.76%)
Jan 22, 2016	45.28	45.75	44.73	45.28	11,876,667	+0.84(+1.88%)
Jan 21, 2016	44.29	45.10	44.24	44.45	10,311,189	+0.21(+0.47%)
Jan 20, 2016	43.81	44.78	42.99	44.24	20,179,940	-0.89(-1.98%)
Jan 19, 2016	45.43	45.88	44.87	45.13	12,677,162	+0.06(+0.12%)
Jan 15, 2016	44.55	45.08	45.08	45.08	14,551,439	-0.97(-2.11%)
Jan 14, 2016	45.63	46.47	45.31	46.05	11,346,861	+0.51(+1.11%)
Jan 13, 2016	47.54	47.70	45.41	45.54	15,690,954	-1.04(-2.23%)
Jan 12, 2016	46.77	46.92	46.05	46.58	10,639,242	+0.22(+0.47%)
Jan 11, 2016	46.52	46.61	45.68	46.36	11,992,518	+0.19(+0.42%)
Jan 08, 2016	47.26	47.42	46.05	46.17	10,306,619	-0.70(-1.49%)
Jan 07, 2016	47.04	47.82	46.80	46.87	11,137,900	-1.15(-2.39%)
Jan 06, 2016	48.11	48.18	47.78	48.02	11,944,280	-0.72(-1.47%)
Jan 05, 2016	48.58	48.98	48.44	48.73	9,746,371	+0.17(+0.35%)
Jan 04, 2016	48.75	49.07	48.07	48.56	13,113,737	-1.24(-2.49%)
Dec 31, 2015	50.07	49.80	49.80	49.80	6,109,265	-0.43(-0.86%)
Dec 30, 2015	50.23	50.65	50.03	50.23	5,915,297	-0.02(-0.05%)
Dec 29, 2015	49.88	50.42	49.87	50.26	5,283,825	+0.76(+1.53%)
Dec 28, 2015	49.24	49.58	49.03	49.50	4,447,913	-0.08(-0.16%)
Dec 24, 2015	49.38	49.58	49.58	49.58	3,186,160	+0.23(+0.47%)
Dec 23, 2015	48.97	49.43	48.82	49.35	7,560,340	+0.55(+1.12%)
Dec 22, 2015	48.47	49.00	48.15	48.80	9,069,045	+0.61(+1.27%)
Dec 21, 2015	48.18	48.54	47.90	48.19	9,235,423	+0.30(+0.62%)
Dec 18, 2015	48.15	48.19	47.26	47.90	33,731,308	-0.43(-0.88%)
Dec 17, 2015	49.15	49.38	48.31	48.32	10,245,478	-0.64(-1.31%)
Dec 16, 2015	48.60	49.09	47.79	48.97	14,337,654	+0.80(+1.65%)
Dec 15, 2015	47.95	48.59	47.55	48.17	14,792,211	+1.22(+2.60%)
Dec 14, 2015	47.99	48.01	46.56	46.95	18,607,250	-0.84(-1.75%)
Dec 11, 2015	48.19	48.56	47.55	47.78	18,884,002	-1.22(-2.49%)
Dec 10, 2015	49.88	50.03	48.94	49.01	17,713,772	-0.96(-1.93%)
Dec 09, 2015	50.07	50.85	49.65	49.97	9,392,818	-0.46(-0.91%)
Dec 08, 2015	50.16	50.58	49.86	50.43	6,853,715	-0.04(-0.08%)
Dec 07, 2015	51.27	51.42	50.39	50.47	11,574,381	-0.96(-1.86%)
Dec 04, 2015	50.35	51.60	50.31	51.42	9,444,143	+1.31(+2.61%)
Dec 03, 2015	50.99	51.03	49.94	50.11	10,081,431	-0.69(-1.36%)
Dec 02, 2015	51.15	51.45	50.73	50.81	9,335,528	-0.50(-0.97%)

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.