Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	50.79	52.00	50.35	50.45	1,613,301	-0.31(-0.60%)
Feb 26, 2016	50.20	51.02	49.85	50.75	986,243	+1.01(+2.02%)
Feb 25, 2016	48.10	49.77	47.79	49.75	928,290	+1.91(+4.00%)
Feb 24, 2016	46.63	47.88	45.79	47.84	1,082,082	+0.58(+1.23%)
Feb 23, 2016	48.88	49.88	47.12	47.25	1,363,898	-1.95(-3.96%)
Feb 22, 2016	49.21	49.79	49.04	49.20	1,540,748	+0.31(+0.64%)
Feb 19, 2016	48.83	48.94	47.80	48.89	1,155,555	-0.04(-0.09%)
Feb 18, 2016	46.07	49.89	45.72	48.93	3,392,841	+1.58(+3.34%)
Feb 17, 2016	47.51	48.68	47.12	47.35	1,986,646	+0.40(+0.86%)
Feb 16, 2016	46.83	47.22	45.81	46.95	1,840,993	+0.84(+1.83%)
Feb 12, 2016	45.48	46.11	46.11	46.11	1,318,669	+1.16(+2.58%)
Feb 11, 2016	43.77	45.61	43.45	44.95	1,321,668	+0.00(+0.00%)
Feb 10, 2016	45.41	45.81	44.34	44.95	1,227,434	+0.18(+0.40%)
Feb 09, 2016	43.27	44.89	43.14	44.77	1,904,904	+0.99(+2.25%)
Feb 08, 2016	45.68	45.68	42.61	43.78	2,162,754	-2.47(-5.34%)
Feb 05, 2016	46.11	47.29	45.51	46.25	1,538,223	-0.37(-0.79%)
Feb 04, 2016	48.13	48.69	45.97	46.62	2,467,042	-1.41(-2.93%)
Feb 03, 2016	47.25	48.12	45.91	48.03	1,613,288	+1.49(+3.20%)
Feb 02, 2016	46.81	47.58	46.08	46.54	1,425,832	-0.86(-1.82%)
Feb 01, 2016	46.55	47.51	45.74	47.40	1,631,260	+0.16(+0.34%)
Jan 29, 2016	46.47	47.25	45.90	47.24	3,218,101	+0.79(+1.70%)
Jan 28, 2016	46.35	47.13	46.02	46.45	1,311,337	+0.74(+1.63%)
Jan 27, 2016	46.26	46.90	45.26	45.70	1,593,713	-0.85(-1.83%)
Jan 26, 2016	45.20	47.08	44.94	46.55	1,698,625	+1.70(+3.80%)
Jan 25, 2016	45.85	45.99	44.60	44.85	1,821,064	-1.18(-2.55%)
Jan 22, 2016	45.46	46.90	45.45	46.02	1,708,661	+1.67(+3.76%)
Jan 21, 2016	43.06	45.53	42.55	44.36	2,055,335	+1.27(+2.96%)
Jan 20, 2016	42.68	43.78	41.50	43.08	1,511,666	-0.37(-0.85%)
Jan 19, 2016	43.50	44.42	42.69	43.45	1,894,276	+0.46(+1.06%)
Jan 15, 2016	42.75	42.99	42.99	42.99	1,612,425	-0.89(-2.02%)
Jan 14, 2016	43.10	44.55	42.03	43.88	1,452,232	+1.07(+2.49%)
Jan 13, 2016	44.53	46.01	42.45	42.81	1,630,749	-1.11(-2.53%)
Jan 12, 2016	43.78	44.13	43.12	43.92	1,447,687	+0.82(+1.89%)
Jan 11, 2016	44.19	44.45	42.52	43.11	1,463,412	-0.87(-1.98%)
Jan 08, 2016	45.27	45.84	43.94	43.98	1,256,355	-0.84(-1.88%)
Jan 07, 2016	46.00	46.39	44.40	44.82	1,694,948	-2.12(-4.51%)
Jan 06, 2016	47.98	48.68	46.52	46.94	1,381,855	-2.14(-4.37%)
Jan 05, 2016	49.85	50.34	48.35	49.08	1,373,090	-0.76(-1.53%)
Jan 04, 2016	49.33	49.97	48.70	49.85	1,431,632	-0.41(-0.82%)
Dec 31, 2015	50.31	50.26	50.26	50.26	738,847	-0.30(-0.59%)
Dec 30, 2015	50.63	51.33	50.48	50.56	817,638	-0.35(-0.69%)
Dec 29, 2015	51.52	52.04	50.47	50.91	846,508	-0.02(-0.04%)
Dec 28, 2015	50.00	50.96	49.47	50.92	954,351	+0.72(+1.43%)
Dec 24, 2015	50.48	50.21	50.21	50.21	424,252	-0.31(-0.60%)
Dec 23, 2015	48.96	50.66	48.90	50.51	1,190,636	+1.78(+3.65%)
Dec 22, 2015	46.30	49.15	46.15	48.73	1,292,045	+2.56(+5.54%)
Dec 21, 2015	46.30	46.55	45.58	46.18	937,458	+0.25(+0.55%)
Dec 18, 2015	46.67	47.84	45.74	45.93	2,354,105	-1.11(-2.37%)
Dec 17, 2015	46.65	47.65	46.06	47.04	1,912,431	+0.53(+1.14%)
Dec 16, 2015	44.10	46.72	43.79	46.51	2,512,324	+2.83(+6.47%)
Dec 15, 2015	43.16	44.27	43.07	43.68	1,150,520	+0.83(+1.93%)
Dec 14, 2015	42.92	43.05	41.58	42.86	1,768,875	-0.17(-0.40%)
Dec 11, 2015	43.05	43.43	42.45	43.03	1,559,709	-0.87(-1.98%)
Dec 10, 2015	44.54	44.57	43.74	43.90	934,653	-0.72(-1.62%)
Dec 09, 2015	45.29	45.87	44.26	44.62	1,754,778	+0.21(+0.48%)
Dec 08, 2015	45.09	45.24	44.31	44.41	819,852	-1.18(-2.58%)
Dec 07, 2015	46.86	46.98	45.39	45.58	1,085,639	-1.69(-3.57%)
Dec 04, 2015	46.84	47.74	46.33	47.27	1,334,856	+0.14(+0.30%)
Dec 03, 2015	46.63	47.24	46.24	47.13	1,626,672	+0.49(+1.05%)
Dec 02, 2015	47.06	47.34	46.21	46.64	1,048,007	-0.60(-1.27%)

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.