Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.73	45.88	45.07	45.46	994,100	-0.43(-0.93%)
Feb 26, 2016	45.69	46.07	45.56	45.88	1,000,262	+0.33(+0.72%)
Feb 25, 2016	45.56	46.45	45.26	45.56	1,828,142	+0.05(+0.12%)
Feb 24, 2016	44.31	45.64	44.13	45.50	2,250,246	+0.71(+1.59%)
Feb 23, 2016	43.77	45.25	43.65	44.79	2,083,912	+1.02(+2.33%)
Feb 22, 2016	44.49	44.99	43.72	43.77	1,534,839	-0.62(-1.40%)
Feb 19, 2016	44.13	44.62	43.34	44.39	1,102,047	+0.09(+0.19%)
Feb 18, 2016	44.29	45.01	43.87	44.31	1,257,099	+0.01(+0.01%)
Feb 17, 2016	44.77	45.80	44.27	44.30	2,570,441	-0.29(-0.65%)
Feb 16, 2016	43.52	45.04	43.17	44.59	1,870,793	+1.56(+3.62%)
Feb 12, 2016	43.49	43.03	43.03	43.03	954,847	+0.09(+0.21%)
Feb 11, 2016	42.91	43.49	42.52	42.94	1,172,512	-0.67(-1.55%)
Feb 10, 2016	41.56	43.81	41.43	43.61	2,298,746	+2.59(+6.32%)
Feb 09, 2016	41.45	42.34	40.54	41.02	1,804,222	-1.07(-2.55%)
Feb 08, 2016	41.39	42.32	40.57	42.09	3,373,373	+0.32(+0.77%)
Feb 05, 2016	39.30	43.47	39.10	41.77	3,454,557	+4.19(+11.14%)
Feb 04, 2016	37.08	38.10	36.32	37.59	1,402,157	+0.40(+1.07%)
Feb 03, 2016	37.96	37.99	35.94	37.19	1,658,705	-0.24(-0.65%)
Feb 02, 2016	38.99	38.99	37.08	37.43	1,287,473	-2.04(-5.17%)
Feb 01, 2016	38.15	39.76	37.82	39.47	1,860,445	+1.18(+3.09%)
Jan 29, 2016	36.31	38.29	36.09	38.29	1,392,986	+2.11(+5.82%)
Jan 28, 2016	35.75	36.71	35.35	36.18	1,300,456	+0.93(+2.64%)
Jan 27, 2016	36.15	36.55	35.10	35.25	1,196,653	-0.91(-2.52%)
Jan 26, 2016	35.99	36.30	35.20	36.16	862,325	-0.03(-0.07%)
Jan 25, 2016	37.31	37.70	36.05	36.18	788,907	-1.37(-3.66%)
Jan 22, 2016	36.51	37.66	36.12	37.56	1,243,856	+1.64(+4.57%)
Jan 21, 2016	35.44	36.09	34.99	35.92	1,262,079	+0.65(+1.86%)
Jan 20, 2016	35.39	35.67	33.33	35.26	2,447,263	-0.58(-1.62%)
Jan 19, 2016	37.32	37.36	35.55	35.84	1,358,607	-1.08(-2.92%)
Jan 15, 2016	36.49	36.92	36.92	36.92	2,083,122	-0.36(-0.97%)
Jan 14, 2016	36.74	37.64	35.91	37.28	1,180,456	+0.63(+1.71%)
Jan 13, 2016	38.30	38.57	35.63	36.66	1,578,541	-1.65(-4.31%)
Jan 12, 2016	37.60	38.40	37.57	38.30	1,075,635	+0.77(+2.06%)
Jan 11, 2016	37.98	38.12	36.24	37.53	1,809,659	-0.15(-0.40%)
Jan 08, 2016	39.78	39.78	37.51	37.68	2,106,685	-1.88(-4.76%)
Jan 07, 2016	39.27	40.39	38.97	39.57	2,209,980	-0.29(-0.72%)
Jan 06, 2016	39.44	39.87	39.08	39.86	1,040,085	+0.04(+0.10%)
Jan 05, 2016	39.60	39.95	38.85	39.82	1,199,518	+0.22(+0.55%)
Jan 04, 2016	39.82	39.97	39.27	39.60	1,229,566	-0.78(-1.93%)
Dec 31, 2015	40.31	40.38	40.38	40.38	1,017,342	-0.20(-0.50%)
Dec 30, 2015	40.82	41.11	40.43	40.58	823,433	-0.43(-1.05%)
Dec 29, 2015	40.37	41.06	40.16	41.01	840,360	+1.02(+2.55%)
Dec 28, 2015	41.40	41.43	39.63	39.99	1,234,304	-1.75(-4.20%)
Dec 24, 2015	41.51	41.75	41.75	41.75	559,095	+0.20(+0.47%)
Dec 23, 2015	40.82	41.81	40.81	41.55	1,306,464	+1.19(+2.95%)
Dec 22, 2015	40.43	40.56	39.73	40.36	1,172,393	+0.15(+0.37%)
Dec 21, 2015	40.36	40.41	39.17	40.21	1,801,868	+0.18(+0.46%)
Dec 18, 2015	40.47	40.70	39.77	40.03	3,927,647	-0.56(-1.39%)
Dec 17, 2015	41.64	41.70	39.87	40.59	2,092,079	-1.09(-2.61%)
Dec 16, 2015	40.97	41.94	40.48	41.68	2,198,008	+1.11(+2.73%)
Dec 15, 2015	41.08	41.31	40.06	40.57	1,869,398	-0.45(-1.08%)
Dec 14, 2015	41.66	42.29	40.82	41.01	1,449,081	-0.39(-0.95%)
Dec 11, 2015	42.48	42.60	41.30	41.41	1,832,611	-1.49(-3.46%)
Dec 10, 2015	43.45	43.50	42.68	42.89	654,627	-0.47(-1.09%)
Dec 09, 2015	43.34	43.77	42.98	43.36	1,475,705	-0.02(-0.05%)
Dec 08, 2015	42.96	43.68	42.46	43.38	1,096,670	-0.02(-0.05%)
Dec 07, 2015	44.23	44.27	43.23	43.40	867,612	-0.82(-1.86%)
Dec 04, 2015	43.53	44.42	43.08	44.23	1,197,479	+0.80(+1.84%)
Dec 03, 2015	45.34	45.48	43.30	43.43	1,213,117	-1.83(-4.03%)
Dec 02, 2015	45.81	45.84	45.04	45.26	567,884	-0.56(-1.21%)

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.