Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.50	63.61	61.73	61.97	13,564,449	-1.94(-3.03%)
Jan 30, 2017	63.60	64.05	63.46	63.91	10,184,601	-0.11(-0.17%)
Jan 27, 2017	64.86	65.18	63.78	64.01	11,869,577	-0.60(-0.93%)
Jan 26, 2017	63.60	64.78	63.59	64.61	11,029,390	+0.55(+0.87%)
Jan 25, 2017	63.36	64.17	62.93	64.06	9,952,705	+1.22(+1.95%)
Jan 24, 2017	62.11	63.03	61.88	62.84	10,488,370	+1.10(+1.78%)
Jan 23, 2017	60.98	61.74	60.85	61.74	8,456,858	+0.80(+1.31%)
Jan 20, 2017	60.46	61.05	60.46	60.94	8,171,504	+0.71(+1.18%)
Jan 19, 2017	60.50	60.99	60.22	60.23	5,481,112	-0.41(-0.67%)
Jan 18, 2017	60.92	61.01	60.53	60.63	6,784,762	-0.09(-0.15%)
Jan 17, 2017	60.87	61.10	60.56	60.72	5,413,464	-0.42(-0.68%)
Jan 13, 2017		61.14	61.14	61.14	0	+0.12(+0.20%)
Jan 12, 2017	61.14	61.25	60.40	61.02	5,407,647	-0.29(-0.47%)
Jan 11, 2017	60.85	61.30	60.70	61.30	5,277,494	+0.49(+0.80%)
Jan 10, 2017	60.83	61.00	60.37	60.81	4,554,048	+0.21(+0.35%)
Jan 09, 2017	60.74	61.32	60.46	60.60	5,867,209	+0.15(+0.26%)
Jan 06, 2017	59.41	60.55	59.08	60.45	6,433,425	+1.00(+1.69%)
Jan 05, 2017	59.75	60.08	59.42	59.44	5,276,123	-0.46(-0.78%)
Jan 04, 2017	60.04	60.30	59.72	59.91	5,528,775	-0.07(-0.12%)
Jan 03, 2017	59.94	60.58	59.55	59.98	5,946,865	+0.50(+0.84%)
Dec 30, 2016		59.49	59.49	59.49	0	-0.96(-1.59%)
Dec 29, 2016	60.19	60.65	60.16	60.45	4,038,828	+0.08(+0.14%)
Dec 28, 2016	61.11	61.18	60.31	60.37	3,291,682	-0.67(-1.10%)
Dec 27, 2016	60.67	61.26	60.59	61.03	2,498,973	+0.40(+0.66%)
Dec 23, 2016		60.63	60.63	60.63	0	+0.15(+0.24%)
Dec 22, 2016	60.53	60.58	60.12	60.49	4,257,565	+0.02(+0.04%)
Dec 21, 2016	60.50	60.91	60.44	60.46	5,240,637	+0.11(+0.18%)
Dec 20, 2016	60.27	60.48	60.00	60.36	3,902,655	+0.38(+0.64%)
Dec 19, 2016	59.60	60.39	59.48	59.97	4,683,400	+0.55(+0.93%)
Dec 16, 2016	59.80	60.12	59.25	59.42	7,947,287	-0.46(-0.76%)
Dec 15, 2016	59.29	59.99	59.06	59.88	6,230,898	+0.77(+1.31%)
Dec 14, 2016	59.96	59.99	59.02	59.10	7,941,664	-0.57(-0.96%)
Dec 13, 2016	58.65	60.00	58.51	59.67	8,403,318	+1.20(+2.05%)
Dec 12, 2016	58.61	58.64	58.04	58.47	4,090,252	-0.21(-0.36%)
Dec 09, 2016	58.98	59.22	58.34	58.69	7,484,296	-0.11(-0.19%)
Dec 08, 2016	58.96	59.17	58.60	58.80	6,714,360	-0.06(-0.10%)
Dec 07, 2016	58.29	59.05	57.98	58.86	7,416,467	+0.68(+1.16%)
Dec 06, 2016	57.97	58.20	57.56	58.18	8,588,012	+0.70(+1.22%)
Dec 05, 2016	58.16	58.31	57.37	57.48	7,837,929	-0.17(-0.30%)
Dec 02, 2016	57.06	58.01	57.00	57.65	7,294,355	+0.25(+0.44%)
Dec 01, 2016	60.23	60.25	57.03	57.40	11,814,356	-2.87(-4.76%)
Nov 30, 2016	60.87	60.89	60.27	60.27	8,301,972	-0.38(-0.63%)
Nov 29, 2016	60.86	61.34	60.51	60.65	7,785,819	-0.11(-0.17%)
Nov 28, 2016	60.56	61.05	60.36	60.76	5,528,336	+0.08(+0.13%)
Nov 25, 2016	60.22	60.82	60.10	60.68	2,427,365	+0.30(+0.50%)
Nov 23, 2016		60.37	60.37	60.37	0	-0.28(-0.46%)
Nov 22, 2016	60.40	60.85	60.35	60.65	8,370,909	+0.59(+0.98%)
Nov 21, 2016	59.31	60.10	59.27	60.06	6,681,810	+0.88(+1.49%)
Nov 18, 2016	58.56	59.63	58.49	59.18	6,727,345	+0.42(+0.72%)
Nov 17, 2016	58.02	58.92	57.58	58.76	4,629,310	+0.72(+1.24%)
Nov 16, 2016	57.89	58.12	57.52	58.04	5,946,588	+0.14(+0.24%)
Nov 15, 2016	57.23	58.17	57.11	57.90	5,801,249	+0.82(+1.44%)
Nov 14, 2016	57.18	57.35	56.77	57.08	7,953,959	+0.14(+0.24%)
Nov 11, 2016	56.27	57.11	56.25	56.94	6,102,597	+0.58(+1.03%)
Nov 10, 2016	57.06	57.65	56.35	56.36	8,820,567	-0.53(-0.93%)
Nov 09, 2016	55.27	57.02	55.11	56.89	6,989,916	-0.03(-0.06%)
Nov 08, 2016	56.26	57.04	56.21	56.93	6,635,411	+0.67(+1.19%)
Nov 07, 2016	56.11	56.64	55.67	56.26	7,054,762	+1.15(+2.09%)
Nov 04, 2016	54.52	55.43	54.45	55.11	7,429,189	-0.24(-0.44%)
Nov 03, 2016	56.00	56.02	55.05	55.35	8,247,711	-0.36(-0.64%)
Nov 02, 2016	56.30	56.61	55.61	55.71	8,052,027	-0.49(-0.86%)
Nov 01, 2016	57.56	57.56	55.78	56.20	9,113,377	-1.14(-1.99%)
Oct 31, 2016	57.71	57.82	57.30	57.34	6,686,646	+0.04(+0.07%)
Oct 28, 2016	57.43	58.02	57.07	57.30	7,858,963	+0.06(+0.10%)
Oct 27, 2016	57.78	58.41	56.98	57.24	11,895,753	-0.79(-1.37%)
Oct 26, 2016	57.46	58.22	57.27	58.03	10,069,931	+0.41(+0.72%)
Oct 25, 2016	57.92	58.12	57.52	57.62	5,701,627	-0.39(-0.67%)
Oct 24, 2016	56.86	58.06	56.84	58.01	7,275,431	+1.38(+2.44%)
Oct 21, 2016	56.17	56.68	55.68	56.63	8,683,620	+0.18(+0.32%)
Oct 20, 2016	56.18	56.69	55.65	56.45	4,757,816	+0.21(+0.37%)
Oct 19, 2016	55.75	56.33	55.52	56.24	6,829,364	+0.19(+0.35%)
Oct 18, 2016	56.54	56.59	55.98	56.04	4,436,909	+0.67(+1.21%)
Oct 17, 2016	55.44	55.83	55.33	55.37	3,238,481	-0.06(-0.10%)
Oct 14, 2016	55.25	56.02	55.20	55.43	5,349,487	+0.58(+1.06%)
Oct 13, 2016	54.96	55.00	54.27	54.85	4,816,182	-0.56(-1.01%)
Oct 12, 2016	55.70	55.70	55.02	55.40	4,403,808	-0.24(-0.44%)
Oct 11, 2016	56.59	56.63	55.08	55.65	6,430,836	-0.95(-1.67%)
Oct 10, 2016	57.52	57.73	56.57	56.59	6,046,356	-0.76(-1.33%)
Oct 07, 2016	57.46	57.51	57.01	57.35	4,539,677	-0.07(-0.13%)
Oct 06, 2016	57.01	57.46	56.68	57.43	5,017,763	+0.29(+0.51%)
Oct 05, 2016	56.53	57.33	55.86	57.14	5,918,285	+0.82(+1.45%)
Oct 04, 2016	56.37	56.58	55.92	56.32	5,053,253	-0.06(-0.10%)
Oct 03, 2016	56.71	56.86	56.22	56.37	4,445,565	-0.42(-0.74%)
Sep 30, 2016	56.61	57.12	56.52	56.80	6,251,417	+0.28(+0.49%)
Sep 29, 2016	56.35	56.88	56.02	56.52	5,352,535	+0.08(+0.14%)
Sep 28, 2016	56.16	56.47	56.02	56.44	3,995,600	+0.23(+0.42%)
Sep 27, 2016	55.35	56.22	55.10	56.20	5,609,436	+0.83(+1.51%)
Sep 26, 2016	55.48	55.65	55.14	55.37	4,294,690	-0.45(-0.81%)
Sep 23, 2016	56.65	56.65	55.82	55.82	3,815,801	-0.63(-1.12%)
Sep 22, 2016	56.66	56.76	56.22	56.46	4,406,741	+0.16(+0.29%)
Sep 21, 2016	56.17	56.42	55.70	56.29	5,192,385	+0.31(+0.55%)
Sep 20, 2016	56.46	56.57	55.85	55.99	3,739,955	-0.29(-0.52%)
Sep 19, 2016	56.51	56.88	56.08	56.28	5,066,899	+0.15(+0.26%)
Sep 16, 2016	56.63	56.63	55.42	56.13	8,039,442	+0.11(+0.20%)
Sep 15, 2016	54.87	56.13	54.71	56.02	7,755,888	+1.16(+2.11%)
Sep 14, 2016	54.59	55.09	54.40	54.86	4,990,598	+0.28(+0.50%)
Sep 13, 2016	55.04	55.48	54.44	54.59	6,762,308	-0.40(-0.72%)
Sep 12, 2016	53.66	55.05	53.66	54.98	7,473,379	+1.03(+1.90%)
Sep 09, 2016	55.19	55.37	53.95	53.95	8,644,245	-1.88(-3.36%)
Sep 08, 2016	56.03	56.17	55.60	55.83	5,129,684	-0.40(-0.72%)
Sep 07, 2016	56.45	56.50	56.05	56.24	5,207,186	-0.24(-0.43%)
Sep 06, 2016	56.59	56.67	56.05	56.48	4,782,341	+0.09(+0.16%)
Sep 02, 2016	56.67	56.39	56.39	56.39	5,664,515	-0.02(-0.03%)
Sep 01, 2016	55.66	56.48	55.27	56.41	5,604,940	+0.13(+0.23%)
Aug 31, 2016	56.13	56.33	56.03	56.28	4,782,280	+0.19(+0.33%)
Aug 30, 2016	56.65	56.81	55.91	56.09	5,415,593	-0.54(-0.96%)
Aug 29, 2016	56.57	56.95	56.53	56.63	4,533,818	+0.19(+0.33%)
Aug 26, 2016	56.64	56.93	56.16	56.45	5,141,492	-0.06(-0.10%)
Aug 25, 2016	56.57	56.70	56.41	56.50	3,762,427	-0.06(-0.11%)
Aug 24, 2016	56.74	56.83	56.42	56.57	4,633,118	-0.06(-0.11%)
Aug 23, 2016	56.99	57.09	56.59	56.63	5,905,474	-0.02(-0.03%)
Aug 22, 2016	56.93	57.14	56.52	56.65	5,389,224	-0.22(-0.38%)
Aug 19, 2016	56.75	57.09	56.60	56.87	4,302,522	+0.11(+0.20%)
Aug 18, 2016	56.63	56.79	56.49	56.76	4,716,127	+0.25(+0.44%)
Aug 17, 2016	56.59	56.67	56.27	56.50	7,308,501	+0.00(+0.00%)
Aug 16, 2016	56.72	56.92	56.50	56.50	4,550,459	-0.41(-0.73%)
Aug 15, 2016	56.80	57.22	56.59	56.92	5,126,510	+0.40(+0.70%)
Aug 12, 2016	56.65	56.83	56.47	56.52	4,256,824	-0.13(-0.23%)
Aug 11, 2016	56.65	56.81	56.46	56.65	3,711,374	+0.09(+0.16%)
Aug 10, 2016	56.84	56.90	56.50	56.56	6,193,787	-0.29(-0.51%)
Aug 09, 2016	56.99	57.34	56.79	56.85	4,243,806	+0.09(+0.16%)
Aug 08, 2016	56.67	56.91	56.64	56.76	6,012,649	-0.01(-0.01%)
Aug 05, 2016	56.65	56.82	56.42	56.77	5,619,053	+0.44(+0.78%)
Aug 04, 2016	56.25	56.42	55.76	56.33	5,414,769	+0.59(+1.06%)
Aug 03, 2016	55.71	55.91	55.44	55.74	5,229,024	+0.02(+0.04%)
Aug 02, 2016	56.40	56.54	55.39	55.72	7,897,418	-0.83(-1.47%)
Aug 01, 2016	56.51	56.86	56.26	56.55	7,392,903	+0.11(+0.19%)
Jul 29, 2016	56.91	57.03	56.35	56.45	9,839,628	-0.39(-0.68%)
Jul 28, 2016	57.16	57.31	56.51	56.84	11,297,794	-0.53(-0.93%)
Jul 27, 2016	57.14	57.61	56.48	57.37	17,358,908	-0.12(-0.21%)
Jul 26, 2016	56.87	58.42	56.29	57.49	27,370,936	+4.19(+7.85%)
Jul 25, 2016	52.73	53.30	52.58	53.30	12,338,040	+0.59(+1.11%)
Jul 22, 2016	52.43	52.86	52.11	52.72	6,902,013	+0.47(+0.89%)
Jul 21, 2016	52.64	52.73	52.16	52.25	6,697,967	-0.43(-0.83%)
Jul 20, 2016	52.58	52.87	52.32	52.69	5,893,513	+0.41(+0.79%)
Jul 19, 2016	52.23	52.53	52.13	52.27	3,808,759	-0.20(-0.38%)
Jul 18, 2016	52.20	52.74	52.20	52.48	4,288,961	+0.27(+0.52%)
Jul 15, 2016	52.53	52.53	51.95	52.20	7,394,458	+0.03(+0.06%)
Jul 14, 2016	52.32	52.50	52.11	52.17	4,969,415	+0.22(+0.42%)
Jul 13, 2016	51.95	52.16	51.80	51.95	5,054,194	+0.13(+0.25%)
Jul 12, 2016	51.33	51.85	51.30	51.82	6,714,710	+0.79(+1.55%)
Jul 11, 2016	51.12	51.42	50.92	51.03	5,632,359	+0.10(+0.21%)
Jul 08, 2016	50.14	50.94	49.72	50.93	6,640,377	+1.21(+2.43%)
Jul 07, 2016	49.16	49.86	49.14	49.72	8,542,983	+0.42(+0.85%)
Jul 05, 2016	49.58	49.78	49.09	49.30	6,880,610	-0.69(-1.38%)
Jul 01, 2016	50.17	50.00	50.00	50.00	6,130,053	-0.43(-0.86%)
Jun 30, 2016	49.51	50.43	49.23	50.43	8,238,840	+1.13(+2.29%)
Jun 29, 2016	48.86	49.35	48.62	49.30	8,311,444	+0.79(+1.63%)
Jun 28, 2016	47.82	48.54	47.57	48.52	6,414,276	+0.97(+2.03%)
Jun 27, 2016	48.19	48.30	47.18	47.55	9,303,146	-1.18(-2.43%)
Jun 24, 2016	48.71	49.83	48.59	48.73	10,566,452	-2.22(-4.36%)
Jun 23, 2016	50.43	50.96	50.21	50.95	4,519,602	+1.00(+2.00%)
Jun 22, 2016	50.17	50.33	49.85	49.96	5,109,118	+0.02(+0.03%)
Jun 21, 2016	50.03	50.19	49.74	49.94	4,301,059	+0.02(+0.05%)
Jun 20, 2016	50.25	50.38	49.88	49.92	4,998,461	+0.31(+0.63%)
Jun 17, 2016	49.97	49.97	49.02	49.60	7,579,555	-0.35(-0.71%)
Jun 16, 2016	49.42	50.01	49.18	49.96	4,512,725	+0.30(+0.60%)
Jun 15, 2016	50.13	50.13	49.44	49.66	6,141,304	-0.17(-0.34%)
Jun 14, 2016	49.53	49.99	49.27	49.83	6,423,043	+0.30(+0.60%)
Jun 13, 2016	49.75	50.16	49.43	49.53	8,320,001	-0.31(-0.61%)
Jun 10, 2016	49.43	50.05	49.36	49.84	9,298,173	-0.19(-0.37%)
Jun 09, 2016	50.14	50.14	49.51	50.02	6,566,280	+0.05(+0.10%)
Jun 08, 2016	49.59	50.14	49.58	49.97	5,900,431	+0.42(+0.84%)
Jun 07, 2016	49.51	49.72	49.43	49.55	6,237,772	+0.22(+0.44%)
Jun 06, 2016	48.85	49.48	48.74	49.34	10,260,241	+0.61(+1.26%)
Jun 03, 2016	49.24	49.24	48.41	48.72	3,415,660	-0.19(-0.38%)
Jun 02, 2016	48.97	49.04	48.64	48.91	4,451,496	-0.25(-0.51%)
Jun 01, 2016	48.71	49.29	48.47	49.16	4,982,931	+0.38(+0.78%)
May 31, 2016	49.12	49.27	48.53	48.78	7,697,670	-0.34(-0.69%)
May 27, 2016	48.96	49.12	49.12	49.12	4,729,501	+0.20(+0.41%)
May 26, 2016	48.58	48.96	48.42	48.92	4,182,809	+0.27(+0.55%)
May 25, 2016	48.42	48.71	48.27	48.65	7,192,678	+0.28(+0.58%)
May 24, 2016	47.49	48.44	47.48	48.37	5,645,753	+1.09(+2.32%)
May 23, 2016	47.34	47.72	47.17	47.28	4,585,144	+0.16(+0.34%)
May 20, 2016	46.28	47.36	46.26	47.11	7,872,314	+1.05(+2.27%)
May 19, 2016	46.32	46.59	45.71	46.07	5,374,793	-0.63(-1.34%)
May 18, 2016	46.07	47.09	46.03	46.70	5,810,076	+0.47(+1.01%)
May 17, 2016	46.48	46.78	46.02	46.23	5,855,995	-0.48(-1.02%)
May 16, 2016	46.25	47.10	46.10	46.70	5,298,754	+0.72(+1.58%)
May 13, 2016	45.95	46.37	45.87	45.98	5,047,095	-0.03(-0.07%)
May 12, 2016	46.52	46.69	45.55	46.01	6,439,037	-0.38(-0.82%)
May 11, 2016	46.38	46.83	46.25	46.39	5,583,020	+0.00(+0.00%)
May 10, 2016	45.98	46.41	45.71	46.39	5,646,882	+0.58(+1.26%)
May 09, 2016	46.02	46.31	45.79	45.81	4,687,743	-0.23(-0.51%)
May 06, 2016	45.27	46.12	45.23	46.04	10,005,969	+0.45(+0.99%)
May 05, 2016	45.50	45.96	45.35	45.59	5,066,016	+0.17(+0.37%)
May 04, 2016	45.84	46.04	45.34	45.42	6,313,194	-0.62(-1.35%)
May 03, 2016	46.06	46.36	45.89	46.04	7,076,598	-0.52(-1.12%)
May 02, 2016	46.12	46.66	45.84	46.57	8,030,380	+0.65(+1.42%)
Apr 29, 2016	46.45	46.85	45.75	45.92	13,385,238	-1.33(-2.81%)
Apr 28, 2016	48.30	48.78	47.08	47.24	11,699,532	-0.68(-1.43%)
Apr 27, 2016	47.22	47.99	47.00	47.93	8,906,305	+0.42(+0.88%)
Apr 26, 2016	47.31	47.94	47.25	47.51	4,911,359	+0.30(+0.64%)
Apr 25, 2016	46.96	47.30	46.89	47.21	5,838,782	+0.27(+0.58%)
Apr 22, 2016	47.04	47.67	46.74	46.94	6,700,961	-0.14(-0.31%)
Apr 21, 2016	47.10	47.30	46.83	47.08	4,221,239	-0.15(-0.32%)
Apr 20, 2016	46.86	47.57	46.48	47.23	5,842,790	+0.50(+1.08%)
Apr 19, 2016	47.09	47.44	46.21	46.73	7,809,769	-0.42(-0.90%)
Apr 18, 2016	46.90	47.25	46.89	47.15	5,539,300	+0.02(+0.03%)
Apr 15, 2016	47.57	47.57	47.00	47.14	5,863,899	-0.23(-0.49%)
Apr 14, 2016	47.01	47.41	46.50	47.37	6,151,147	+0.04(+0.08%)
Apr 13, 2016	46.97	47.40	46.73	47.33	6,317,877	+0.58(+1.25%)
Apr 12, 2016	46.25	46.93	45.94	46.74	5,596,752	+0.50(+1.07%)
Apr 11, 2016	46.31	46.90	46.22	46.25	4,580,283	-0.06(-0.12%)
Apr 08, 2016	46.05	46.46	46.05	46.30	4,014,514	+0.59(+1.29%)
Apr 07, 2016	46.26	46.46	45.58	45.71	5,286,600	-0.97(-2.07%)
Apr 06, 2016	46.06	46.69	45.79	46.68	4,606,130	+0.52(+1.13%)
Apr 05, 2016	46.03	46.62	45.90	46.16	5,570,785	-0.01(-0.02%)
Apr 04, 2016	46.22	46.39	46.04	46.17	4,280,292	-0.18(-0.38%)
Apr 01, 2016	45.98	46.39	45.70	46.34	5,679,220	+0.42(+0.91%)
Mar 31, 2016	46.49	46.56	45.89	45.93	6,764,206	-0.76(-1.63%)
Mar 30, 2016	46.18	47.02	46.06	46.69	6,284,460	+0.77(+1.67%)
Mar 29, 2016	45.16	46.00	44.86	45.92	5,018,108	+0.71(+1.57%)
Mar 28, 2016	45.63	45.71	45.06	45.21	2,800,954	-0.14(-0.32%)
Mar 24, 2016	45.18	45.35	45.35	45.35	2,849,985	+0.08(+0.18%)
Mar 23, 2016	45.57	45.58	45.23	45.27	4,026,817	-0.24(-0.53%)
Mar 22, 2016	45.38	45.75	45.21	45.51	4,394,405	-0.10(-0.21%)
Mar 21, 2016	45.51	45.64	45.10	45.61	3,857,504	-0.06(-0.12%)
Mar 18, 2016	45.42	45.79	45.21	45.66	9,907,776	+0.39(+0.87%)
Mar 17, 2016	44.74	45.44	44.73	45.27	5,664,090	+0.37(+0.82%)
Mar 16, 2016	44.55	45.02	44.27	44.90	4,312,671	+0.33(+0.74%)
Mar 15, 2016	44.33	44.58	44.05	44.58	4,260,104	+0.10(+0.22%)
Mar 14, 2016	44.63	44.79	44.20	44.48	4,347,235	-0.36(-0.80%)
Mar 11, 2016	44.74	44.96	44.59	44.84	6,290,547	+0.46(+1.03%)
Mar 10, 2016	44.35	44.50	43.68	44.38	6,049,055	+0.59(+1.35%)
Mar 09, 2016	43.75	44.10	43.62	43.79	4,552,859	+0.18(+0.40%)
Mar 08, 2016	43.98	44.11	43.53	43.62	5,601,650	-0.77(-1.73%)
Mar 07, 2016	43.62	44.42	43.58	44.38	4,696,492	+0.48(+1.09%)
Mar 04, 2016	43.99	44.21	43.51	43.90	5,311,046	+0.02(+0.04%)
Mar 03, 2016	43.66	43.94	43.25	43.89	5,058,202	+0.36(+0.83%)
Mar 02, 2016	43.46	43.70	43.18	43.53	5,205,367	+0.16(+0.37%)
Mar 01, 2016	42.77	43.37	42.39	43.37	6,199,562	+0.96(+2.26%)
Feb 29, 2016	42.71	43.05	42.37	42.41	5,563,014	-0.22(-0.53%)
Feb 26, 2016	42.78	42.79	42.48	42.63	4,417,136	+0.15(+0.36%)
Feb 25, 2016	42.24	42.48	41.48	42.48	4,897,758	+0.52(+1.24%)
Feb 24, 2016	41.46	42.06	41.04	41.96	6,677,961	+0.18(+0.42%)
Feb 23, 2016	42.42	42.68	41.69	41.78	4,861,467	-0.85(-1.99%)
Feb 22, 2016	42.62	42.86	42.43	42.63	5,439,574	+0.43(+1.02%)
Feb 19, 2016	42.26	42.34	41.92	42.20	7,877,159	-0.24(-0.57%)
Feb 18, 2016	42.90	43.05	42.39	42.44	7,506,206	-0.50(-1.17%)
Feb 17, 2016	42.36	42.97	42.21	42.94	7,807,217	+0.92(+2.19%)
Feb 16, 2016	40.91	42.21	40.91	42.02	8,210,652	+1.12(+2.74%)
Feb 12, 2016	40.84	40.91	40.91	40.91	10,077,467	+0.61(+1.51%)
Feb 11, 2016	39.87	40.61	39.79	40.30	7,653,089	-0.30(-0.73%)
Feb 10, 2016	41.06	41.35	40.47	40.59	9,163,581	+0.06(+0.14%)
Feb 09, 2016	40.42	41.30	40.07	40.54	9,153,625	-0.18(-0.43%)
Feb 08, 2016	39.40	40.98	39.27	40.71	19,710,210	+0.82(+2.05%)
Feb 05, 2016	40.95	41.12	39.60	39.90	9,913,935	-1.10(-2.69%)
Feb 04, 2016	40.36	41.29	40.02	41.00	12,246,845	+0.81(+2.01%)
Feb 03, 2016	40.11	40.56	39.27	40.19	14,139,467	-0.31(-0.77%)
Feb 02, 2016	41.69	41.99	40.51	40.51	11,827,433	-1.75(-4.15%)

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.