Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	41.91	42.13	41.72	41.74	38,949,196	-0.25(-0.59%)
Feb 26, 2016	42.32	42.34	41.91	41.99	25,188,074	-0.11(-0.26%)
Feb 25, 2016	41.84	42.11	41.64	42.10	32,334,744	+0.50(+1.20%)
Feb 24, 2016	41.06	41.66	40.85	41.60	34,328,564	-0.15(-0.35%)
Feb 23, 2016	42.17	42.20	41.68	41.75	25,322,272	-0.69(-1.63%)
Feb 22, 2016	42.28	42.48	42.26	42.44	24,690,204	+0.47(+1.13%)
Feb 19, 2016	41.70	42.01	41.57	41.97	34,285,640	-0.05(-0.11%)
Feb 18, 2016	42.41	42.41	41.98	42.01	42,005,632	-0.22(-0.52%)
Feb 17, 2016	41.87	42.29	41.84	42.23	32,884,272	+0.72(+1.72%)
Feb 16, 2016	41.41	41.54	41.07	41.52	40,607,352	+0.83(+2.03%)
Feb 12, 2016	40.11	40.69	40.69	40.69	49,761,248	+0.70(+1.75%)
Feb 11, 2016	40.03	40.20	39.65	39.99	53,640,928	-0.59(-1.46%)
Feb 10, 2016	40.77	41.08	40.51	40.58	41,227,444	-0.05(-0.11%)
Feb 09, 2016	40.22	40.81	40.20	40.63	43,866,776	-0.47(-1.16%)
Feb 08, 2016	41.20	41.22	40.72	41.10	48,594,576	-0.78(-1.86%)
Feb 05, 2016	42.35	42.39	41.70	41.88	40,533,256	-0.65(-1.54%)
Feb 04, 2016	42.21	42.68	42.13	42.54	36,278,060	+0.05(+0.13%)
Feb 03, 2016	42.36	42.49	41.58	42.48	46,686,416	+0.35(+0.83%)
Feb 02, 2016	42.52	42.52	41.98	42.13	38,298,968	-1.00(-2.33%)
Feb 01, 2016	42.82	43.26	42.68	43.13	39,935,300	-0.05(-0.11%)
Jan 29, 2016	42.61	43.21	42.57	43.18	47,678,848	+0.75(+1.76%)
Jan 28, 2016	42.70	42.75	42.07	42.43	40,171,712	+0.12(+0.29%)
Jan 27, 2016	42.50	42.93	42.15	42.31	42,179,264	-0.27(-0.64%)
Jan 26, 2016	42.07	42.60	42.01	42.58	34,419,088	+0.75(+1.79%)
Jan 25, 2016	42.07	42.25	41.80	41.84	47,280,212	-0.57(-1.34%)
Jan 22, 2016	42.19	42.45	42.09	42.40	57,631,216	+1.21(+2.95%)
Jan 21, 2016	40.72	41.43	40.42	41.19	62,923,120	+0.30(+0.74%)
Jan 20, 2016	40.99	41.14	40.10	40.89	61,599,036	-0.95(-2.27%)
Jan 19, 2016	42.18	42.20	41.54	41.84	45,880,216	+0.38(+0.92%)
Jan 15, 2016	41.61	41.45	41.45	41.45	77,800,640	-1.56(-3.62%)
Jan 14, 2016	42.63	43.20	42.31	43.01	45,148,404	+0.54(+1.28%)
Jan 13, 2016	43.43	43.51	42.35	42.47	43,017,668	-0.67(-1.55%)
Jan 12, 2016	43.30	43.36	42.77	43.13	38,454,536	+0.20(+0.47%)
Jan 11, 2016	43.24	43.26	42.55	42.93	42,421,672	+0.18(+0.42%)
Jan 08, 2016	43.53	43.58	42.68	42.75	40,215,856	-0.52(-1.21%)
Jan 07, 2016	43.37	43.74	43.22	43.27	48,282,304	-0.92(-2.08%)
Jan 06, 2016	44.00	44.30	43.94	44.19	28,795,724	-0.74(-1.65%)
Jan 05, 2016	44.91	44.99	44.62	44.93	30,695,960	-0.07(-0.16%)
Jan 04, 2016	45.00	45.03	44.48	45.00	44,017,792	-0.70(-1.53%)
Dec 31, 2015	46.02	45.70	45.70	45.70	40,881,172	-0.62(-1.34%)
Dec 30, 2015	46.43	46.50	46.30	46.33	24,225,630	-0.28(-0.60%)
Dec 29, 2015	46.49	46.72	46.47	46.61	39,567,116	+0.46(+1.00%)
Dec 28, 2015	46.15	46.18	46.00	46.15	37,191,148	-0.11(-0.24%)
Dec 24, 2015	46.14	46.26	46.26	46.26	14,069,288	-0.08(-0.17%)
Dec 23, 2015	46.00	46.36	45.98	46.33	38,264,460	+0.76(+1.67%)
Dec 22, 2015	45.37	45.63	45.21	45.57	37,669,860	+0.34(+0.76%)
Dec 21, 2015	45.53	45.58	45.02	45.23	37,091,944	+0.21(+0.46%)
Dec 18, 2015	45.28	45.34	45.01	45.02	53,994,300	-0.48(-1.05%)
Dec 17, 2015	46.03	46.04	45.49	45.50	52,436,008	-0.59(-1.27%)
Dec 16, 2015	45.69	46.17	45.48	46.08	58,524,920	+0.91(+2.02%)
Dec 15, 2015	45.23	45.38	45.07	45.17	49,091,904	+0.22(+0.50%)
Dec 14, 2015	45.07	45.13	44.48	44.95	41,786,940	+0.07(+0.15%)
Dec 11, 2015	45.14	45.20	44.82	44.88	38,811,736	-0.87(-1.91%)
Dec 10, 2015	45.95	46.01	45.69	45.75	26,269,132	+0.01(+0.02%)
Dec 09, 2015	45.96	46.31	45.51	45.74	34,536,792	-0.21(-0.45%)
Dec 08, 2015	45.85	46.04	45.70	45.95	34,117,236	-0.69(-1.47%)
Dec 07, 2015	46.72	46.75	46.47	46.64	38,703,784	-0.30(-0.64%)
Dec 04, 2015	46.40	46.99	46.38	46.94	30,305,520	+0.38(+0.81%)
Dec 03, 2015	47.03	47.05	46.37	46.56	34,861,356	-0.22(-0.48%)
Dec 02, 2015	47.07	47.20	46.72	46.79	27,770,286	-0.50(-1.06%)

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.