Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	78.63	79.10	77.34	77.86	1,351,588	-0.85(-1.08%)
Mar 30, 2016	78.84	79.10	77.80	78.71	921,672	+0.23(+0.29%)
Mar 29, 2016	77.86	78.66	77.11	78.48	650,934	+0.64(+0.82%)
Mar 28, 2016	78.41	78.54	77.60	77.84	715,114	-0.32(-0.41%)
Mar 24, 2016	78.60	78.16	78.16	78.16	780,800	-0.88(-1.11%)
Mar 23, 2016	79.48	79.50	78.50	79.04	935,911	-0.58(-0.73%)
Mar 22, 2016	78.24	80.32	78.18	79.62	1,162,836	+1.06(+1.35%)
Mar 21, 2016	78.53	78.93	77.93	78.56	951,186	-0.34(-0.43%)
Mar 18, 2016	78.89	79.57	78.52	78.90	1,222,531	+0.38(+0.48%)
Mar 17, 2016	78.30	79.19	77.93	78.52	1,003,426	+0.16(+0.20%)
Mar 16, 2016	77.60	78.53	77.27	78.36	922,075	+0.70(+0.90%)
Mar 15, 2016	78.63	79.53	76.73	77.66	1,468,302	-1.93(-2.42%)
Mar 14, 2016	80.00	80.54	79.53	79.59	867,559	-0.83(-1.03%)
Mar 11, 2016	80.13	80.63	78.95	80.42	956,667	+0.78(+0.98%)
Mar 10, 2016	79.90	81.13	78.79	79.64	852,248	-0.12(-0.15%)
Mar 09, 2016	78.77	80.17	78.31	79.76	1,090,697	+1.59(+2.03%)
Mar 08, 2016	78.75	79.43	77.18	78.17	1,480,457	-1.16(-1.46%)
Mar 07, 2016	80.55	80.65	78.89	79.33	1,187,383	-1.82(-2.24%)
Mar 04, 2016	80.56	81.89	80.53	81.15	944,115	+0.68(+0.85%)
Mar 03, 2016	79.75	80.67	79.57	80.47	848,856	+0.32(+0.40%)
Mar 02, 2016	79.14	81.22	79.00	80.15	911,318	+0.75(+0.94%)
Mar 01, 2016	78.77	80.23	77.73	79.40	1,532,282	+1.38(+1.77%)
Feb 29, 2016	77.46	79.75	77.43	78.02	1,686,516	+1.48(+1.93%)
Feb 26, 2016	76.53	76.97	76.18	76.54	850,233	+0.40(+0.53%)
Feb 25, 2016	75.93	76.36	75.21	76.14	752,288	+0.68(+0.90%)
Feb 24, 2016	74.94	75.66	74.48	75.46	791,239	+0.06(+0.08%)
Feb 23, 2016	76.00	76.36	75.32	75.40	797,089	-1.04(-1.36%)
Feb 22, 2016	75.81	76.83	75.81	76.44	1,130,202	+1.26(+1.68%)
Feb 19, 2016	74.51	75.39	73.74	75.18	1,123,258	+0.83(+1.12%)
Feb 18, 2016	74.35	76.10	74.22	74.35	724,754	+0.09(+0.12%)
Feb 17, 2016	73.80	74.63	73.66	74.26	808,769	+0.80(+1.09%)
Feb 16, 2016	73.05	73.55	72.53	73.46	1,077,674	+1.40(+1.94%)
Feb 12, 2016	72.50	72.06	72.06	72.06	948,300	+0.35(+0.49%)
Feb 11, 2016	71.72	72.40	71.00	71.71	1,066,333	-1.01(-1.39%)
Feb 10, 2016	73.26	73.67	72.40	72.72	1,298,326	-0.01(-0.01%)
Feb 09, 2016	72.20	73.72	72.08	72.73	1,301,427	-0.29(-0.40%)
Feb 08, 2016	74.80	75.27	71.76	73.02	2,037,741	-2.66(-3.51%)
Feb 05, 2016	78.84	78.84	74.92	75.68	1,792,875	-3.16(-4.01%)
Feb 04, 2016	77.72	79.82	77.58	78.84	1,455,514	+0.95(+1.22%)
Feb 03, 2016	77.53	78.86	77.25	77.89	3,180,129	-0.35(-0.45%)
Feb 02, 2016	84.01	84.09	77.03	78.24	6,299,574	-8.48(-9.78%)
Feb 01, 2016	86.08	87.14	85.78	86.72	1,395,241	-0.25(-0.29%)
Jan 29, 2016	85.28	87.11	84.97	86.97	1,338,815	+2.18(+2.57%)
Jan 28, 2016	85.04	85.49	83.95	84.79	890,331	-0.05(-0.06%)
Jan 27, 2016	85.23	87.02	84.56	84.84	1,187,288	-0.78(-0.91%)
Jan 26, 2016	84.29	85.72	84.17	85.62	985,711	+1.49(+1.77%)
Jan 25, 2016	83.90	84.76	83.41	84.13	1,610,414	+0.07(+0.08%)
Jan 22, 2016	84.01	84.12	82.70	84.06	2,095,327	+1.21(+1.46%)
Jan 21, 2016	83.69	84.56	82.43	82.85	1,081,292	-0.73(-0.87%)
Jan 20, 2016	83.27	84.14	81.57	83.58	1,272,041	-0.76(-0.90%)
Jan 19, 2016	84.99	85.46	83.20	84.34	1,170,049	+0.09(+0.11%)
Jan 15, 2016	82.72	84.25	84.25	84.25	1,660,300	-0.24(-0.28%)
Jan 14, 2016	85.53	85.54	84.25	84.49	1,533,596	-0.91(-1.07%)
Jan 13, 2016	88.88	89.35	85.25	85.40	1,444,422	-3.51(-3.95%)
Jan 12, 2016	87.32	89.17	86.46	88.91	1,948,313	+1.97(+2.27%)
Jan 11, 2016	86.60	87.45	85.39	86.94	1,273,931	+1.10(+1.28%)
Jan 08, 2016	86.50	87.72	85.80	85.84	2,067,144	-0.40(-0.46%)
Jan 07, 2016	85.85	87.62	85.52	86.24	2,098,121	-1.13(-1.29%)
Jan 06, 2016	87.25	88.58	86.98	87.37	1,970,951	-0.80(-0.91%)
Jan 05, 2016	87.88	89.25	87.21	88.17	1,175,544	+0.52(+0.59%)

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.