Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.20	48.56	47.64	47.65	1,343,942	-0.69(-1.43%)
Feb 26, 2016	48.15	49.06	47.61	48.34	2,142,381	+0.58(+1.21%)
Feb 25, 2016	47.16	47.83	46.75	47.76	1,602,574	+0.64(+1.36%)
Feb 24, 2016	47.02	47.22	45.56	47.12	2,127,251	-0.82(-1.71%)
Feb 23, 2016	48.58	48.60	47.32	47.94	2,061,916	-0.93(-1.90%)
Feb 22, 2016	48.22	49.07	48.22	48.87	1,517,437	+1.22(+2.56%)
Feb 19, 2016	47.03	47.81	46.60	47.65	1,393,307	+0.24(+0.51%)
Feb 18, 2016	47.99	47.99	46.92	47.41	1,977,974	-0.43(-0.89%)
Feb 17, 2016	47.30	48.43	47.30	47.83	2,125,707	+1.09(+2.33%)
Feb 16, 2016	46.44	47.21	46.00	46.74	2,712,865	+1.12(+2.46%)
Feb 12, 2016	44.79	45.62	45.62	45.62	2,603,253	+1.89(+4.31%)
Feb 11, 2016	44.31	44.88	43.64	43.73	4,708,146	-1.93(-4.22%)
Feb 10, 2016	46.98	47.39	45.64	45.66	2,586,817	-0.87(-1.88%)
Feb 09, 2016	45.80	46.83	45.19	46.53	2,866,889	+0.22(+0.47%)
Feb 08, 2016	47.39	48.51	45.72	46.32	3,388,041	-1.85(-3.83%)
Feb 05, 2016	48.31	48.84	48.02	48.16	2,620,691	-0.26(-0.53%)
Feb 04, 2016	47.51	48.52	47.51	48.42	1,933,974	+0.71(+1.48%)
Feb 03, 2016	48.05	48.09	46.10	47.71	2,105,385	+0.18(+0.37%)
Feb 02, 2016	48.67	49.66	47.18	47.54	2,650,209	-1.61(-3.28%)
Feb 01, 2016	49.41	49.77	48.86	49.15	2,616,221	-0.67(-1.34%)
Jan 29, 2016	48.24	49.82	47.61	49.82	2,286,371	+1.85(+3.86%)
Jan 28, 2016	48.39	48.80	47.22	47.96	2,062,853	-0.03(-0.07%)
Jan 27, 2016	48.08	49.61	47.62	47.99	2,569,297	-0.03(-0.07%)
Jan 26, 2016	47.44	48.50	47.23	48.03	2,962,879	+0.85(+1.80%)
Jan 25, 2016	48.10	48.37	47.14	47.18	2,532,187	-1.31(-2.70%)
Jan 22, 2016	48.62	48.97	47.90	48.48	4,330,844	+1.13(+2.39%)
Jan 21, 2016	49.78	49.97	47.33	47.35	4,740,925	-1.94(-3.94%)
Jan 20, 2016	50.55	50.55	48.29	49.30	5,017,983	-2.01(-3.91%)
Jan 19, 2016	52.06	52.46	50.94	51.30	2,834,257	+0.12(+0.24%)
Jan 15, 2016	51.32	51.18	51.18	51.18	3,235,934	-1.57(-2.98%)
Jan 14, 2016	52.47	53.40	51.50	52.75	1,871,411	+0.79(+1.53%)
Jan 13, 2016	53.43	53.65	51.84	51.96	2,720,554	-1.25(-2.35%)
Jan 12, 2016	53.58	53.63	52.42	53.21	1,660,714	+0.34(+0.64%)
Jan 11, 2016	53.51	54.24	52.26	52.87	1,431,703	-0.03(-0.06%)
Jan 08, 2016	54.58	54.58	52.83	52.91	1,589,270	-1.00(-1.86%)
Jan 07, 2016	54.06	54.73	53.61	53.91	1,688,879	-1.47(-2.65%)
Jan 06, 2016	55.52	55.84	55.12	55.38	1,478,657	-1.35(-2.38%)
Jan 05, 2016	56.86	57.08	56.31	56.73	1,076,494	+0.08(+0.14%)
Jan 04, 2016	56.40	56.89	55.90	56.65	2,221,312	-1.20(-2.08%)
Dec 31, 2015	58.22	57.85	57.85	57.85	1,227,479	-0.59(-1.02%)
Dec 30, 2015	58.84	59.24	58.44	58.44	735,541	-0.60(-1.02%)
Dec 29, 2015	58.92	59.49	58.71	59.04	807,124	+0.55(+0.93%)
Dec 28, 2015	58.40	58.54	57.95	58.50	840,722	-0.05(-0.08%)
Dec 24, 2015	58.42	58.55	58.55	58.55	477,034	-0.11(-0.19%)
Dec 23, 2015	58.04	58.71	57.97	58.66	935,814	+0.85(+1.47%)
Dec 22, 2015	57.62	58.35	56.94	57.81	1,179,662	+0.71(+1.25%)
Dec 21, 2015	56.63	57.33	56.63	57.09	959,212	+0.87(+1.56%)
Dec 18, 2015	56.83	57.33	56.16	56.22	3,427,779	-1.53(-2.65%)
Dec 17, 2015	59.82	59.82	57.66	57.75	1,638,470	-1.67(-2.81%)
Dec 16, 2015	59.16	59.86	58.29	59.42	2,309,758	+1.10(+1.89%)
Dec 15, 2015	56.77	58.80	56.70	58.32	2,053,065	+2.13(+3.78%)
Dec 14, 2015	56.48	56.84	54.97	56.20	2,653,648	-0.06(-0.11%)
Dec 11, 2015	57.00	57.34	55.96	56.26	1,744,699	-1.62(-2.80%)
Dec 10, 2015	58.03	58.78	57.81	57.88	1,962,384	-0.28(-0.48%)
Dec 09, 2015	59.13	59.61	57.85	58.16	2,099,489	-1.48(-2.48%)
Dec 08, 2015	60.58	60.80	59.37	59.64	2,451,540	-0.23(-0.39%)
Dec 07, 2015	60.51	60.54	59.43	59.87	1,020,567	-0.74(-1.22%)
Dec 04, 2015	58.93	60.71	58.29	60.61	2,060,641	+2.21(+3.79%)
Dec 03, 2015	59.73	59.86	58.17	58.39	2,298,069	-1.15(-1.93%)
Dec 02, 2015	60.09	60.30	59.47	59.54	1,918,479	-0.37(-0.62%)

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.