Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.81	43.13	42.43	42.47	1,671,901	-0.23(-0.54%)
Feb 26, 2016	42.80	43.04	42.51	42.70	1,358,179	+0.40(+0.94%)
Feb 25, 2016	41.76	42.38	41.37	42.30	2,018,171	+0.82(+1.99%)
Feb 24, 2016	41.17	41.66	40.35	41.48	2,516,684	-0.42(-0.99%)
Feb 23, 2016	42.57	42.88	41.80	41.89	1,644,157	-0.74(-1.74%)
Feb 22, 2016	42.66	43.06	42.43	42.64	3,626,502	+0.58(+1.37%)
Feb 19, 2016	42.65	42.68	41.78	42.06	3,153,329	-0.71(-1.67%)
Feb 18, 2016	42.69	43.21	42.39	42.77	2,111,757	+0.00(+0.00%)
Feb 17, 2016	42.27	43.24	42.05	42.77	2,264,658	+0.94(+2.26%)
Feb 16, 2016	41.52	41.84	40.77	41.83	2,243,068	+0.76(+1.86%)
Feb 12, 2016	40.22	41.07	41.07	41.07	2,301,722	+1.35(+3.39%)
Feb 11, 2016	38.80	39.84	38.37	39.72	3,237,720	+0.17(+0.42%)
Feb 10, 2016	40.42	40.95	39.48	39.56	2,704,812	-0.78(-1.93%)
Feb 09, 2016	40.86	41.28	39.86	40.33	3,429,521	-1.07(-2.58%)
Feb 08, 2016	41.04	41.53	40.72	41.40	1,810,208	-0.19(-0.45%)
Feb 05, 2016	41.26	41.89	40.99	41.59	2,156,984	+0.19(+0.45%)
Feb 04, 2016	40.42	42.52	40.40	41.40	2,898,975	+0.99(+2.46%)
Feb 03, 2016	39.87	40.63	38.70	40.41	3,624,169	+0.99(+2.50%)
Feb 02, 2016	39.65	39.81	39.12	39.42	4,541,422	-0.69(-1.73%)
Feb 01, 2016	39.67	40.32	39.51	40.12	2,900,938	-0.44(-1.08%)
Jan 29, 2016	39.47	40.59	39.47	40.55	3,087,281	+1.27(+3.23%)
Jan 28, 2016	39.28	39.53	38.57	39.28	2,987,562	+0.91(+2.37%)
Jan 27, 2016	38.69	39.49	38.10	38.38	3,036,025	-0.52(-1.34%)
Jan 26, 2016	37.27	39.67	37.15	38.90	5,984,960	+2.08(+5.65%)
Jan 25, 2016	36.90	37.22	36.42	36.81	3,561,532	-0.16(-0.43%)
Jan 22, 2016	37.54	37.88	36.60	36.97	3,146,477	+0.31(+0.83%)
Jan 21, 2016	36.43	37.40	36.08	36.67	2,117,872	+0.14(+0.38%)
Jan 20, 2016	36.43	36.75	35.32	36.53	2,813,635	-0.41(-1.11%)
Jan 19, 2016	37.12	37.45	36.54	36.94	3,008,029	+0.24(+0.64%)
Jan 15, 2016	37.29	36.70	36.70	36.70	4,348,770	-1.95(-5.04%)
Jan 14, 2016	38.42	39.15	37.63	38.65	4,490,155	+0.27(+0.71%)
Jan 13, 2016	38.66	39.90	38.32	38.38	2,917,993	-0.80(-2.04%)
Jan 12, 2016	40.21	40.40	38.22	39.18	6,074,903	-0.35(-0.88%)
Jan 11, 2016	40.24	40.24	39.24	39.53	3,182,653	-0.60(-1.50%)
Jan 08, 2016	40.63	40.82	39.99	40.13	3,121,789	-0.35(-0.86%)
Jan 07, 2016	40.31	41.05	40.05	40.48	2,341,301	-0.59(-1.44%)
Jan 06, 2016	41.24	41.66	40.87	41.07	1,783,633	-0.89(-2.12%)
Jan 05, 2016	42.78	42.93	41.61	41.96	1,554,331	-0.81(-1.90%)
Jan 04, 2016	41.71	42.78	41.51	42.77	2,827,796	+0.23(+0.54%)
Dec 31, 2015	42.51	42.54	42.54	42.54	836,085	-0.26(-0.60%)
Dec 30, 2015	42.89	43.34	42.71	42.80	1,156,816	-0.34(-0.79%)
Dec 29, 2015	43.50	43.95	42.84	43.14	1,725,239	-0.10(-0.22%)
Dec 28, 2015	43.16	43.34	42.88	43.23	2,978,294	-0.06(-0.14%)
Dec 24, 2015	43.04	43.29	43.29	43.29	1,580,938	+0.23(+0.53%)
Dec 23, 2015	41.94	43.36	41.94	43.07	2,160,781	+1.54(+3.71%)
Dec 22, 2015	41.20	41.83	41.03	41.53	1,767,352	+0.47(+1.15%)
Dec 21, 2015	40.82	41.20	40.61	41.05	1,833,569	+0.46(+1.15%)
Dec 18, 2015	40.99	41.53	40.55	40.59	3,586,152	-0.67(-1.61%)
Dec 17, 2015	42.47	42.70	41.11	41.26	3,027,429	-1.38(-3.24%)
Dec 16, 2015	42.10	43.58	41.73	42.64	3,667,126	-0.46(-1.06%)
Dec 15, 2015	43.40	43.58	42.94	43.09	1,899,445	+0.04(+0.10%)
Dec 14, 2015	42.89	43.07	42.13	43.05	2,409,005	+0.21(+0.50%)
Dec 11, 2015	43.67	43.79	42.75	42.84	2,124,524	-1.42(-3.20%)
Dec 10, 2015	43.95	44.62	43.85	44.25	1,995,453	+0.26(+0.60%)
Dec 09, 2015	43.60	44.68	43.49	43.99	2,141,521	+0.21(+0.48%)
Dec 08, 2015	43.95	44.31	42.95	43.78	2,819,570	-0.78(-1.74%)
Dec 07, 2015	44.43	44.77	43.86	44.56	2,836,932	-0.37(-0.82%)
Dec 04, 2015	44.94	45.67	44.43	44.93	3,811,147	-0.63(-1.39%)
Dec 03, 2015	45.20	45.85	44.78	45.56	3,998,457	+0.42(+0.94%)
Dec 02, 2015	46.06	46.18	44.96	45.13	2,121,670	-1.05(-2.28%)

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.