Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	55.25	56.23	54.94	54.99	1,966,814	-0.52(-0.94%)
Feb 26, 2016	54.58	56.20	54.27	55.51	2,586,441	+1.35(+2.49%)
Feb 25, 2016	53.11	55.00	52.77	54.16	2,703,506	+1.61(+3.06%)
Feb 24, 2016	52.02	52.75	50.00	52.55	2,689,279	-0.46(-0.87%)
Feb 23, 2016	54.24	54.39	51.45	53.01	2,872,701	-1.68(-3.07%)
Feb 22, 2016	55.10	56.35	54.25	54.69	2,461,055	-0.05(-0.09%)
Feb 19, 2016	54.22	55.62	54.06	54.74	2,840,101	+0.48(+0.88%)
Feb 18, 2016	55.53	55.84	54.25	54.26	3,307,744	-1.00(-1.81%)
Feb 17, 2016	52.50	55.55	52.31	55.26	5,309,261	+3.22(+6.19%)
Feb 16, 2016	50.59	52.26	49.95	52.04	2,719,437	+1.96(+3.91%)
Feb 12, 2016	49.48	50.08	50.08	50.08	2,099,300	+1.05(+2.14%)
Feb 11, 2016	49.28	49.64	47.31	49.03	2,912,781	-0.96(-1.92%)
Feb 10, 2016	48.67	51.80	48.67	49.99	3,093,729	+1.47(+3.03%)
Feb 09, 2016	46.60	49.05	46.12	48.52	5,618,445	+1.38(+2.93%)
Feb 08, 2016	50.92	51.12	45.99	47.14	6,534,279	-5.17(-9.88%)
Feb 05, 2016	54.12	55.47	49.46	52.31	7,257,300	-6.31(-10.76%)
Feb 04, 2016	58.85	60.25	58.39	58.62	3,647,399	-0.68(-1.15%)
Feb 03, 2016	57.57	59.44	56.67	59.30	3,651,725	+2.05(+3.58%)
Feb 02, 2016	61.48	61.64	56.83	57.25	4,793,770	-4.71(-7.60%)
Feb 01, 2016	61.60	62.83	61.44	61.96	2,667,255	-0.25(-0.40%)
Jan 29, 2016	63.99	65.51	60.71	62.21	7,290,995	-1.36(-2.14%)
Jan 28, 2016	57.82	64.38	57.67	63.57	19,757,169	-11.80(-15.66%)
Jan 27, 2016	77.12	77.60	74.53	75.37	4,255,894	-2.59(-3.32%)
Jan 26, 2016	76.12	78.19	75.27	77.96	2,492,549	+1.86(+2.44%)
Jan 25, 2016	76.44	77.16	75.06	76.10	1,840,679	-0.57(-0.74%)
Jan 22, 2016	75.58	76.76	75.58	76.67	1,270,961	+2.26(+3.04%)
Jan 21, 2016	74.74	76.11	73.62	74.41	1,918,843	+0.10(+0.13%)
Jan 20, 2016	73.25	75.32	70.14	74.31	2,111,875	-0.01(-0.01%)
Jan 19, 2016	77.16	77.79	73.67	74.32	1,991,628	-2.02(-2.65%)
Jan 15, 2016	76.12	76.34	76.34	76.34	1,773,800	-1.87(-2.39%)
Jan 14, 2016	77.23	78.50	73.91	78.21	1,511,161	+1.42(+1.85%)
Jan 13, 2016	81.09	81.79	75.49	76.79	1,889,662	-4.20(-5.19%)
Jan 12, 2016	79.73	81.49	79.73	80.99	1,665,225	+2.46(+3.13%)
Jan 11, 2016	78.72	79.06	77.20	78.53	1,113,587	+0.41(+0.52%)
Jan 08, 2016	80.11	80.65	77.89	78.12	1,219,886	-1.52(-1.91%)
Jan 07, 2016	79.68	81.65	78.93	79.64	1,553,068	-1.78(-2.19%)
Jan 06, 2016	82.88	83.07	80.70	81.42	1,418,179	-2.58(-3.07%)
Jan 05, 2016	84.51	85.55	83.47	84.00	1,328,660	-0.07(-0.08%)
Jan 04, 2016	84.98	85.67	83.17	84.07	1,270,361	-2.49(-2.88%)
Dec 31, 2015	87.38	86.56	86.56	86.56	708,200	-0.82(-0.94%)
Dec 30, 2015	88.20	88.36	87.13	87.38	691,563	-0.74(-0.84%)
Dec 29, 2015	87.47	88.56	87.36	88.12	1,121,871	+1.23(+1.42%)
Dec 28, 2015	86.64	87.26	86.29	86.89	471,582	-0.07(-0.08%)
Dec 24, 2015	86.80	86.96	86.96	86.96	251,300	+0.07(+0.08%)
Dec 23, 2015	86.97	87.63	86.40	86.89	915,789	+0.41(+0.47%)
Dec 22, 2015	87.50	87.54	86.07	86.48	1,032,726	-0.54(-0.62%)
Dec 21, 2015	86.93	87.10	86.12	87.02	1,457,278	+1.29(+1.50%)
Dec 18, 2015	87.18	87.82	85.72	85.73	3,043,639	-1.54(-1.76%)
Dec 17, 2015	87.51	88.22	85.69	87.27	1,570,496	-0.12(-0.14%)
Dec 16, 2015	85.99	87.60	84.94	87.39	1,564,758	+1.79(+2.09%)
Dec 15, 2015	84.03	86.29	84.03	85.60	1,421,528	+2.03(+2.43%)
Dec 14, 2015	83.47	84.25	82.12	83.57	1,642,780	+0.08(+0.10%)
Dec 11, 2015	85.97	87.00	83.17	83.49	1,901,100	-3.45(-3.97%)
Dec 10, 2015	86.07	87.88	85.97	86.94	1,115,371	+0.84(+0.98%)
Dec 09, 2015	87.28	87.65	85.72	86.10	1,166,345	-1.62(-1.85%)
Dec 08, 2015	87.07	88.47	85.65	87.72	1,383,930	-0.26(-0.30%)
Dec 07, 2015	89.53	89.90	87.63	87.98	1,234,258	-2.01(-2.23%)
Dec 04, 2015	88.10	91.28	88.10	89.99	1,821,500	+1.90(+2.16%)
Dec 03, 2015	88.32	90.54	87.56	88.09	2,277,887	+0.56(+0.64%)
Dec 02, 2015	87.00	88.90	86.80	87.53	1,857,186	+1.06(+1.23%)

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.

bottom clear

About Us