Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.92	49.61	48.73	48.96	1,870,388	+0.12(+0.24%)
Feb 26, 2016	49.02	49.34	48.75	48.84	1,207,093	-0.15(-0.30%)
Feb 25, 2016	49.11	49.51	48.37	48.99	1,961,401	+0.32(+0.65%)
Feb 24, 2016	48.89	49.17	48.25	48.67	1,397,009	-0.46(-0.93%)
Feb 23, 2016	49.21	49.97	48.32	49.13	2,095,340	-0.37(-0.74%)
Feb 22, 2016	48.56	49.61	48.56	49.50	2,081,867	+1.30(+2.69%)
Feb 19, 2016	47.54	48.55	47.11	48.20	3,642,516	+0.41(+0.85%)
Feb 18, 2016	46.78	48.12	46.56	47.79	2,189,922	+0.95(+2.03%)
Feb 17, 2016	46.77	47.39	45.83	46.84	3,462,305	+0.11(+0.24%)
Feb 16, 2016	46.45	46.92	45.95	46.73	4,625,698	+0.73(+1.59%)
Feb 12, 2016	45.84	45.99	45.99	45.99	2,244,919	+0.56(+1.22%)
Feb 11, 2016	45.27	45.87	44.74	45.44	4,567,279	-0.54(-1.17%)
Feb 10, 2016	45.81	46.91	45.41	45.98	2,244,974	+0.38(+0.83%)
Feb 09, 2016	45.46	46.04	45.01	45.60	2,638,200	-0.16(-0.36%)
Feb 08, 2016	47.49	47.81	44.99	45.76	2,584,650	-2.01(-4.20%)
Feb 05, 2016	48.60	48.93	47.74	47.77	2,282,748	-1.04(-2.13%)
Feb 04, 2016	48.70	49.20	47.92	48.81	1,934,301	-0.01(-0.02%)
Feb 03, 2016	48.63	49.01	47.96	48.82	1,490,983	+0.49(+1.02%)
Feb 02, 2016	49.61	50.85	48.17	48.32	2,951,060	-1.47(-2.96%)
Feb 01, 2016	49.61	50.37	49.37	49.80	2,601,400	-0.35(-0.70%)
Jan 29, 2016	49.89	50.55	48.73	50.15	5,312,761	+0.86(+1.75%)
Jan 28, 2016	51.51	51.98	49.10	49.29	3,351,346	-2.10(-4.08%)
Jan 27, 2016	51.67	51.75	50.99	51.39	1,321,484	-0.51(-0.99%)
Jan 26, 2016	50.95	51.91	50.78	51.90	1,728,538	+1.07(+2.11%)
Jan 25, 2016	51.11	51.80	50.73	50.83	1,112,972	-0.34(-0.67%)
Jan 22, 2016	50.76	51.62	50.75	51.17	2,286,188	+1.08(+2.16%)
Jan 21, 2016	50.12	50.63	49.51	50.09	1,512,703	+0.23(+0.46%)
Jan 20, 2016	50.87	51.23	48.89	49.86	2,226,137	-1.53(-2.97%)
Jan 19, 2016	51.67	52.02	51.31	51.39	1,294,473	+0.17(+0.34%)
Jan 15, 2016	52.31	51.21	51.21	51.21	2,286,269	-0.96(-1.84%)
Jan 14, 2016	52.58	52.89	51.94	52.17	1,455,808	-0.22(-0.42%)
Jan 13, 2016	53.22	53.48	52.31	52.39	1,505,310	-0.76(-1.43%)
Jan 12, 2016	54.21	54.21	52.97	53.15	1,727,134	-0.79(-1.46%)
Jan 11, 2016	54.39	54.39	53.87	53.94	1,632,365	-0.27(-0.49%)
Jan 08, 2016	55.43	55.79	54.08	54.21	1,203,818	-1.20(-2.16%)
Jan 07, 2016	55.15	55.68	55.04	55.40	2,004,018	-0.55(-0.99%)
Jan 06, 2016	55.78	56.09	55.37	55.95	1,383,637	-0.26(-0.47%)
Jan 05, 2016	55.70	56.36	55.52	56.22	1,013,119	+0.73(+1.32%)
Jan 04, 2016	55.76	56.00	54.96	55.48	1,202,410	-0.87(-1.54%)
Dec 31, 2015	56.95	56.35	56.35	56.35	1,026,151	-0.68(-1.19%)
Dec 30, 2015	57.11	57.45	56.98	57.03	598,392	-0.18(-0.32%)
Dec 29, 2015	56.91	57.35	56.66	57.21	1,054,474	+0.56(+1.00%)
Dec 28, 2015	56.06	56.70	55.85	56.65	700,548	+0.38(+0.67%)
Dec 24, 2015	56.37	56.27	56.27	56.27	367,711	-0.06(-0.10%)
Dec 23, 2015	55.44	56.34	55.37	56.32	1,087,591	+1.06(+1.92%)
Dec 22, 2015	55.28	55.63	55.19	55.27	1,590,015	+0.33(+0.60%)
Dec 21, 2015	55.56	55.74	54.57	54.94	1,172,874	-0.03(-0.05%)
Dec 18, 2015	55.84	55.96	54.95	54.97	2,559,545	-1.09(-1.94%)
Dec 17, 2015	56.42	57.13	56.05	56.05	1,696,091	-0.41(-0.73%)
Dec 16, 2015	55.68	56.66	55.32	56.47	1,744,676	+1.03(+1.86%)
Dec 15, 2015	55.36	55.87	55.34	55.43	1,820,004	+0.38(+0.70%)
Dec 14, 2015	54.39	55.08	53.96	55.05	1,673,642	+0.59(+1.09%)
Dec 11, 2015	54.25	54.86	54.00	54.46	1,633,674	-0.17(-0.31%)
Dec 10, 2015	54.99	55.19	54.31	54.63	1,245,696	-0.36(-0.65%)
Dec 09, 2015	54.97	55.41	54.52	54.98	1,017,586	-0.27(-0.48%)
Dec 08, 2015	55.23	55.47	54.86	55.25	1,004,553	-0.08(-0.14%)
Dec 07, 2015	55.05	55.48	54.79	55.33	1,194,795	+0.20(+0.36%)
Dec 04, 2015	54.59	55.52	54.41	55.13	1,280,300	+0.79(+1.46%)
Dec 03, 2015	54.40	54.71	54.01	54.33	1,718,462	-0.38(-0.70%)
Dec 02, 2015	55.37	55.87	54.61	54.72	1,292,413	-0.99(-1.78%)

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.