Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	39.66	39.76	39.26	39.26	2,123,841	-0.44(-1.10%)
Feb 26, 2016	39.95	40.05	39.63	39.70	1,865,005	-0.02(-0.04%)
Feb 25, 2016	39.62	39.73	39.27	39.72	1,816,554	+0.20(+0.50%)
Feb 24, 2016	39.20	39.54	38.92	39.52	1,398,422	+0.03(+0.09%)
Feb 23, 2016	39.54	39.78	39.38	39.48	1,125,954	-0.08(-0.20%)
Feb 22, 2016	39.40	39.70	39.35	39.56	1,667,456	+0.32(+0.81%)
Feb 19, 2016	39.22	39.44	39.02	39.24	2,365,663	+0.05(+0.13%)
Feb 18, 2016	38.91	39.28	38.65	39.19	2,076,255	+0.34(+0.86%)
Feb 17, 2016	39.10	39.18	38.74	38.86	2,790,336	-0.17(-0.44%)
Feb 16, 2016	38.45	39.04	38.02	39.03	3,039,432	+1.06(+2.78%)
Feb 12, 2016	37.80	37.97	37.97	37.97	2,916,514	+0.33(+0.87%)
Feb 11, 2016	37.42	37.93	37.38	37.64	3,402,484	-0.40(-1.06%)
Feb 10, 2016	37.70	38.47	37.50	38.05	1,891,586	+0.39(+1.03%)
Feb 09, 2016	37.00	37.97	37.00	37.66	2,751,999	+0.36(+0.97%)
Feb 08, 2016	37.17	37.44	36.56	37.30	2,038,791	-0.14(-0.37%)
Feb 05, 2016	37.91	38.03	37.20	37.44	2,006,297	-0.47(-1.25%)
Feb 04, 2016	37.72	38.08	37.67	37.91	1,542,004	+0.08(+0.20%)
Feb 03, 2016	37.69	37.95	37.22	37.83	2,021,560	+0.35(+0.94%)
Feb 02, 2016	37.35	37.67	37.20	37.48	2,608,928	-0.19(-0.50%)
Feb 01, 2016	37.34	37.81	37.17	37.67	1,595,295	+0.13(+0.34%)
Jan 29, 2016	36.94	37.58	36.86	37.54	3,249,955	+0.86(+2.34%)
Jan 28, 2016	36.44	36.92	36.26	36.68	2,216,151	+0.41(+1.14%)
Jan 27, 2016	36.59	36.67	36.00	36.27	2,679,915	-0.28(-0.78%)
Jan 26, 2016	36.49	36.69	36.39	36.55	2,243,085	+0.12(+0.33%)
Jan 25, 2016	36.91	36.94	36.35	36.43	2,143,529	-0.45(-1.21%)
Jan 22, 2016	36.65	37.05	36.55	36.88	4,319,423	+0.63(+1.73%)
Jan 21, 2016	36.79	37.01	36.11	36.25	3,828,729	-0.40(-1.08%)
Jan 20, 2016	37.11	37.44	35.93	36.65	3,856,515	-0.94(-2.49%)
Jan 19, 2016	37.61	38.21	37.34	37.58	2,641,544	+0.41(+1.11%)
Jan 15, 2016	37.35	37.17	37.17	37.17	3,059,924	-0.89(-2.35%)
Jan 14, 2016	37.74	38.21	37.51	38.07	2,676,197	+0.42(+1.12%)
Jan 13, 2016	38.37	38.49	37.48	37.64	2,575,294	-0.72(-1.88%)
Jan 12, 2016	38.48	38.56	37.99	38.37	2,689,159	+0.14(+0.36%)
Jan 11, 2016	37.95	38.34	37.90	38.23	2,871,312	+0.32(+0.84%)
Jan 08, 2016	38.06	38.22	37.73	37.91	3,686,915	-0.02(-0.05%)
Jan 07, 2016	37.22	38.17	37.21	37.93	3,518,445	+0.14(+0.36%)
Jan 06, 2016	37.24	37.85	37.09	37.79	2,731,247	+0.13(+0.34%)
Jan 05, 2016	37.03	37.71	36.94	37.66	2,440,380	+0.60(+1.62%)
Jan 04, 2016	37.30	37.34	36.86	37.06	2,235,172	-0.73(-1.93%)
Dec 31, 2015	38.16	37.79	37.79	37.79	1,081,397	-0.47(-1.23%)
Dec 30, 2015	38.54	38.68	38.25	38.26	841,068	-0.35(-0.91%)
Dec 29, 2015	38.46	38.70	38.43	38.62	1,173,429	+0.34(+0.89%)
Dec 28, 2015	37.84	38.36	37.84	38.27	949,460	+0.38(+0.99%)
Dec 24, 2015	37.97	37.90	37.90	37.90	685,745	-0.07(-0.18%)
Dec 23, 2015	37.90	38.11	37.86	37.97	1,129,263	+0.18(+0.47%)
Dec 22, 2015	37.45	37.95	37.16	37.79	1,654,787	+0.37(+0.98%)
Dec 21, 2015	37.34	37.69	37.19	37.42	1,135,002	+0.23(+0.62%)
Dec 18, 2015	37.36	37.46	37.09	37.19	2,647,439	-0.22(-0.59%)
Dec 17, 2015	37.92	37.98	37.41	37.41	1,926,095	-0.39(-1.04%)
Dec 16, 2015	37.47	37.87	37.18	37.80	1,454,951	+0.58(+1.56%)
Dec 15, 2015	36.91	37.47	36.84	37.22	2,494,566	+0.47(+1.28%)
Dec 14, 2015	36.87	37.02	36.46	36.76	3,253,143	-0.13(-0.35%)
Dec 11, 2015	37.36	37.43	36.70	36.88	2,475,238	-0.79(-2.08%)
Dec 10, 2015	37.57	37.96	37.35	37.67	1,885,471	+0.15(+0.41%)
Dec 09, 2015	37.60	37.99	37.29	37.51	2,248,847	-0.27(-0.72%)
Dec 08, 2015	37.33	37.94	37.22	37.79	2,659,722	+0.29(+0.77%)
Dec 07, 2015	37.70	37.81	37.27	37.50	2,087,642	-0.32(-0.84%)
Dec 04, 2015	37.29	37.92	37.10	37.81	3,226,087	+0.63(+1.70%)
Dec 03, 2015	37.72	37.87	36.96	37.18	2,754,125	-0.50(-1.34%)
Dec 02, 2015	37.76	37.92	37.63	37.69	1,993,887	-0.13(-0.34%)

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.

Plymouth, IN (46563)

Today

Tonight

Republic Services (NY: RSG )

Historical Prices

Sections

Services