Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.87	47.16	46.45	46.45	92,681	-0.39(-0.82%)
Feb 26, 2016	47.24	47.24	46.84	46.84	25,900	-0.14(-0.29%)
Feb 25, 2016	46.69	46.98	46.48	46.98	68,100	+0.48(+1.03%)
Feb 24, 2016	45.80	46.55	45.54	46.50	46,147	+0.26(+0.56%)
Feb 23, 2016	46.70	46.79	46.24	46.24	90,331	-0.56(-1.20%)
Feb 22, 2016	46.76	46.88	46.56	46.80	98,330	+0.61(+1.31%)
Feb 19, 2016	46.03	46.26	45.84	46.20	54,571	+0.06(+0.14%)
Feb 18, 2016	46.51	46.51	46.08	46.13	53,233	-0.32(-0.69%)
Feb 17, 2016	45.96	46.53	45.84	46.45	35,359	+0.85(+1.87%)
Feb 16, 2016	45.46	45.60	45.14	45.60	55,342	+0.77(+1.72%)
Feb 12, 2016	44.64	44.83	44.83	44.83	204,982	+0.68(+1.54%)
Feb 11, 2016	43.86	44.37	43.73	44.15	86,177	-0.39(-0.87%)
Feb 10, 2016	44.81	45.28	44.53	44.53	72,786	+0.07(+0.17%)
Feb 09, 2016	43.89	44.90	43.89	44.46	43,281	+0.08(+0.19%)
Feb 08, 2016	44.43	44.58	43.78	44.38	130,666	-0.58(-1.29%)
Feb 05, 2016	46.04	46.04	44.89	44.96	35,415	-1.22(-2.65%)
Feb 04, 2016	46.10	46.42	45.90	46.18	22,093	-0.06(-0.14%)
Feb 03, 2016	46.46	46.46	45.48	46.24	14,864	+0.10(+0.22%)
Feb 02, 2016	46.68	46.68	46.07	46.14	29,181	-0.78(-1.66%)
Feb 01, 2016	46.54	47.06	46.47	46.92	13,816	+0.23(+0.49%)
Jan 29, 2016	45.85	46.74	45.85	46.69	23,174	+0.92(+2.01%)
Jan 28, 2016	45.96	45.96	45.38	45.77	23,231	+0.38(+0.83%)
Jan 27, 2016	46.11	46.27	45.16	45.40	57,330	-0.79(-1.71%)
Jan 26, 2016	46.05	46.28	45.74	46.19	46,240	+0.31(+0.68%)
Jan 25, 2016	46.38	46.49	45.82	45.88	50,689	-0.52(-1.13%)
Jan 22, 2016	46.15	46.44	45.99	46.40	97,137	+1.02(+2.25%)
Jan 21, 2016	45.37	45.80	44.91	45.38	378,169	+0.14(+0.30%)
Jan 20, 2016	44.76	45.56	43.90	45.24	43,036	-0.30(-0.65%)
Jan 19, 2016	45.91	45.91	45.11	45.54	51,958	+0.22(+0.50%)
Jan 15, 2016	45.15	45.32	45.32	45.32	156,648	-0.98(-2.12%)
Jan 14, 2016	45.82	46.65	45.13	46.30	49,103	+0.79(+1.74%)
Jan 13, 2016	47.13	47.13	45.48	45.51	35,115	-1.41(-3.01%)
Jan 12, 2016	46.85	47.04	46.31	46.92	46,364	+0.49(+1.05%)
Jan 11, 2016	46.55	46.62	45.80	46.44	34,226	+0.12(+0.26%)
Jan 08, 2016	47.07	47.17	46.23	46.32	67,092	-0.37(-0.79%)
Jan 07, 2016	47.14	47.55	46.63	46.68	57,272	-1.27(-2.64%)
Jan 06, 2016	47.69	48.17	47.66	47.95	26,744	-0.44(-0.91%)
Jan 05, 2016	48.51	48.53	48.10	48.39	48,798	+0.13(+0.28%)
Jan 04, 2016	48.35	48.35	47.77	48.26	76,510	-0.92(-1.88%)
Dec 31, 2015	49.66	49.18	49.18	49.18	33,419	-0.64(-1.29%)
Dec 30, 2015	50.06	50.06	49.79	49.83	26,887	-0.26(-0.51%)
Dec 29, 2015	49.72	50.18	49.72	50.08	111,681	+0.59(+1.19%)
Dec 28, 2015	49.37	49.49	49.17	49.49	27,087	-0.02(-0.04%)
Dec 24, 2015	49.58	49.51	49.51	49.51	62,811	-0.05(-0.09%)
Dec 23, 2015	49.37	49.57	49.37	49.56	41,135	+0.49(+1.01%)
Dec 22, 2015	49.02	49.20	48.80	49.07	50,043	+0.36(+0.73%)
Dec 21, 2015	48.74	48.83	48.39	48.71	27,502	+0.33(+0.68%)
Dec 18, 2015	49.12	49.12	48.34	48.38	29,670	-0.91(-1.84%)
Dec 17, 2015	50.11	50.11	49.28	49.28	31,221	-0.74(-1.48%)
Dec 16, 2015	49.50	50.03	49.30	50.03	18,521	+0.85(+1.73%)
Dec 15, 2015	49.26	49.47	49.13	49.18	42,416	+0.28(+0.58%)
Dec 14, 2015	48.55	48.89	48.13	48.89	35,565	+0.37(+0.75%)
Dec 11, 2015	48.95	49.07	48.49	48.53	50,208	-1.03(-2.09%)
Dec 10, 2015	49.46	49.86	49.45	49.56	15,596	+0.24(+0.48%)
Dec 09, 2015	49.80	50.11	49.18	49.32	36,197	-0.63(-1.26%)
Dec 08, 2015	49.60	50.10	49.58	49.95	79,327	-0.10(-0.20%)
Dec 07, 2015	50.29	50.29	49.83	50.05	49,309	-0.25(-0.49%)
Dec 04, 2015	49.28	50.39	49.28	50.30	191,376	+1.12(+2.27%)
Dec 03, 2015	50.10	50.10	48.99	49.18	31,007	-0.71(-1.42%)
Dec 02, 2015	50.28	50.41	49.88	49.89	27,640	-0.43(-0.85%)

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.