Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.21	48.58	47.66	47.67	1,343,435	-0.69(-1.43%)
Feb 26, 2016	48.17	49.08	47.63	48.36	2,141,571	+0.58(+1.21%)
Feb 25, 2016	47.18	47.85	46.77	47.78	1,601,969	+0.64(+1.36%)
Feb 24, 2016	47.03	47.24	45.58	47.14	2,126,447	-0.82(-1.71%)
Feb 23, 2016	48.60	48.62	47.34	47.96	2,061,136	-0.93(-1.90%)
Feb 22, 2016	48.24	49.09	48.24	48.89	1,516,864	+1.22(+2.56%)
Feb 19, 2016	47.05	47.83	46.62	47.67	1,392,781	+0.24(+0.51%)
Feb 18, 2016	48.01	48.01	46.93	47.43	1,977,226	-0.43(-0.89%)
Feb 17, 2016	47.32	48.45	47.32	47.85	2,124,904	+1.09(+2.33%)
Feb 16, 2016	46.46	47.23	46.01	46.76	2,711,840	+1.12(+2.46%)
Feb 12, 2016	44.80	45.64	45.64	45.64	2,602,269	+1.89(+4.31%)
Feb 11, 2016	44.33	44.90	43.65	43.75	4,706,367	-1.93(-4.22%)
Feb 10, 2016	47.00	47.40	45.65	45.68	2,585,840	-0.88(-1.88%)
Feb 09, 2016	45.82	46.85	45.21	46.55	2,865,806	+0.22(+0.47%)
Feb 08, 2016	47.40	48.53	45.73	46.34	3,386,760	-1.85(-3.83%)
Feb 05, 2016	48.33	48.86	48.04	48.18	2,619,700	-0.26(-0.53%)
Feb 04, 2016	47.53	48.54	47.52	48.44	1,933,243	+0.71(+1.48%)
Feb 03, 2016	48.07	48.11	46.12	47.73	2,104,589	+0.18(+0.37%)
Feb 02, 2016	48.69	49.67	47.19	47.56	2,649,207	-1.61(-3.28%)
Feb 01, 2016	49.43	49.79	48.88	49.17	2,615,232	-0.67(-1.34%)
Jan 29, 2016	48.26	49.84	47.63	49.84	2,285,507	+1.85(+3.86%)
Jan 28, 2016	48.41	48.82	47.23	47.98	2,062,073	-0.03(-0.07%)
Jan 27, 2016	48.09	49.63	47.64	48.01	2,568,326	-0.03(-0.07%)
Jan 26, 2016	47.46	48.52	47.25	48.05	2,961,760	+0.85(+1.80%)
Jan 25, 2016	48.12	48.39	47.15	47.19	2,531,230	-1.31(-2.70%)
Jan 22, 2016	48.64	48.98	47.92	48.50	4,329,207	+1.13(+2.39%)
Jan 21, 2016	49.80	49.99	47.35	47.37	4,739,134	-1.94(-3.94%)
Jan 20, 2016	50.57	50.57	48.31	49.31	5,016,086	-2.01(-3.91%)
Jan 19, 2016	52.08	52.48	50.96	51.32	2,833,186	+0.12(+0.24%)
Jan 15, 2016	51.34	51.20	51.20	51.20	3,234,711	-1.57(-2.98%)
Jan 14, 2016	52.49	53.42	51.52	52.77	1,870,704	+0.79(+1.53%)
Jan 13, 2016	53.45	53.67	51.86	51.98	2,719,526	-1.25(-2.35%)
Jan 12, 2016	53.60	53.65	52.44	53.23	1,660,087	+0.34(+0.64%)
Jan 11, 2016	53.53	54.26	52.28	52.89	1,431,162	-0.03(-0.06%)
Jan 08, 2016	54.60	54.60	52.85	52.93	1,588,669	-1.00(-1.86%)
Jan 07, 2016	54.08	54.75	53.63	53.93	1,688,241	-1.47(-2.65%)
Jan 06, 2016	55.54	55.86	55.14	55.40	1,478,099	-1.35(-2.38%)
Jan 05, 2016	56.88	57.10	56.33	56.75	1,076,087	+0.08(+0.14%)
Jan 04, 2016	56.43	56.92	55.92	56.67	2,220,473	-1.20(-2.08%)
Dec 31, 2015	58.24	57.87	57.87	57.87	1,227,015	-0.59(-1.02%)
Dec 30, 2015	58.86	59.26	58.46	58.47	735,263	-0.60(-1.02%)
Dec 29, 2015	58.95	59.52	58.73	59.07	806,819	+0.55(+0.93%)
Dec 28, 2015	58.42	58.56	57.97	58.52	840,404	-0.05(-0.08%)
Dec 24, 2015	58.44	58.57	58.57	58.57	476,854	-0.11(-0.19%)
Dec 23, 2015	58.06	58.73	57.99	58.68	935,460	+0.85(+1.47%)
Dec 22, 2015	57.65	58.38	56.96	57.83	1,179,216	+0.71(+1.25%)
Dec 21, 2015	56.65	57.35	56.65	57.12	958,849	+0.88(+1.56%)
Dec 18, 2015	56.85	57.35	56.18	56.24	3,426,483	-1.53(-2.65%)
Dec 17, 2015	59.84	59.84	57.69	57.77	1,637,851	-1.67(-2.81%)
Dec 16, 2015	59.18	59.88	58.31	59.44	2,308,885	+1.10(+1.88%)
Dec 15, 2015	56.80	58.82	56.72	58.34	2,052,290	+2.13(+3.78%)
Dec 14, 2015	56.51	56.86	54.99	56.22	2,652,645	-0.06(-0.11%)
Dec 11, 2015	57.02	57.37	55.98	56.28	1,744,040	-1.62(-2.80%)
Dec 10, 2015	58.06	58.80	57.83	57.90	1,961,642	-0.28(-0.48%)
Dec 09, 2015	59.15	59.64	57.87	58.18	2,098,696	-1.48(-2.48%)
Dec 08, 2015	60.60	60.83	59.40	59.66	2,450,614	-0.23(-0.39%)
Dec 07, 2015	60.53	60.57	59.45	59.89	1,020,181	-0.74(-1.22%)
Dec 04, 2015	58.95	60.73	58.31	60.63	2,059,862	+2.22(+3.79%)
Dec 03, 2015	59.76	59.89	58.19	58.42	2,297,201	-1.15(-1.93%)
Dec 02, 2015	60.11	60.32	59.49	59.56	1,917,754	-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.