Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	71.50	71.70	70.97	71.01	13,178,015	-0.50(-0.70%)
Apr 27, 2017	72.13	72.13	71.02	71.51	16,330,183	-0.67(-0.93%)
Apr 26, 2017	72.11	72.68	71.94	72.17	15,721,474	+0.14(+0.19%)
Apr 25, 2017	72.27	72.75	72.04	72.04	22,364,046	+0.62(+0.87%)
Apr 24, 2017	70.64	71.86	70.53	71.42	31,203,090	+2.43(+3.53%)
Apr 21, 2017	69.78	69.93	68.98	68.98	24,284,592	-0.84(-1.20%)
Apr 20, 2017	69.36	70.01	69.01	69.82	19,156,766	+0.89(+1.29%)
Apr 19, 2017	69.78	70.13	68.85	68.93	21,548,260	-0.57(-0.82%)
Apr 18, 2017	69.67	69.89	69.16	69.51	17,307,828	-0.57(-0.82%)
Apr 17, 2017	68.92	70.26	68.86	70.08	23,364,564	+1.19(+1.73%)
Apr 13, 2017	69.78	71.00	68.89	68.89	37,405,688	-0.82(-1.17%)
Apr 12, 2017	70.13	70.15	69.40	69.70	18,037,536	-0.27(-0.38%)
Apr 11, 2017	69.82	70.02	69.21	69.97	17,997,580	-0.12(-0.17%)
Apr 10, 2017	70.26	70.75	69.70	70.09	18,477,052	-0.24(-0.35%)
Apr 07, 2017	70.13	70.85	69.95	70.34	16,046,843	-0.24(-0.35%)
Apr 06, 2017	70.18	70.93	69.58	70.58	17,615,836	+0.24(+0.34%)
Apr 05, 2017	72.17	72.26	70.30	70.35	21,605,328	-0.91(-1.28%)
Apr 04, 2017	70.92	71.55	70.78	71.26	17,495,634	+0.24(+0.33%)
Apr 03, 2017	71.41	71.55	70.28	71.02	24,436,940	-0.26(-0.36%)
Mar 31, 2017	71.99	72.01	71.22	71.28	20,933,150	-0.97(-1.34%)
Mar 30, 2017	71.58	72.60	71.51	72.25	14,331,171	+0.62(+0.86%)
Mar 29, 2017	71.90	72.08	71.48	71.63	12,578,147	-0.27(-0.37%)
Mar 28, 2017	70.62	72.24	70.59	71.90	20,040,414	+1.10(+1.56%)
Mar 27, 2017	69.41	70.93	69.17	70.80	20,564,996	-0.04(-0.06%)
Mar 24, 2017	71.24	71.49	70.42	70.84	19,831,058	-0.08(-0.11%)
Mar 23, 2017	70.77	71.82	70.67	70.92	19,825,516	-0.11(-0.16%)
Mar 22, 2017	70.51	71.47	69.80	71.03	26,790,468	+0.11(+0.16%)
Mar 21, 2017	73.33	73.56	70.65	70.92	40,769,456	-2.14(-2.93%)
Mar 20, 2017	73.26	73.99	72.87	73.06	18,019,974	-0.53(-0.72%)
Mar 17, 2017	74.52	74.69	73.56	73.59	26,782,864	-0.78(-1.05%)
Mar 16, 2017	74.68	75.31	74.31	74.37	17,857,696	-0.07(-0.10%)
Mar 15, 2017	74.50	75.11	73.95	74.44	20,454,454	+0.18(+0.24%)
Mar 14, 2017	73.86	74.38	73.66	74.26	12,615,342	+0.12(+0.16%)
Mar 13, 2017	74.10	74.48	73.79	74.14	12,326,716	+0.06(+0.09%)
Mar 10, 2017	74.62	74.66	73.47	74.08	16,918,870	-0.24(-0.32%)
Mar 09, 2017	74.33	74.77	73.97	74.31	16,909,724	+0.29(+0.39%)
Mar 08, 2017	75.21	75.35	73.93	74.02	21,409,896	-0.16(-0.22%)
Mar 07, 2017	74.37	74.73	74.02	74.18	13,747,836	-0.41(-0.55%)
Mar 06, 2017	74.86	74.92	73.93	74.59	18,555,694	-0.71(-0.95%)
Mar 03, 2017		75.56	74.81	75.31	15,848,848	+0.54(+0.72%)
Mar 02, 2017	76.18	76.22	74.68	74.77	20,759,338	-1.18(-1.56%)
Mar 01, 2017	75.30	76.27	75.15	75.96	30,129,224	+2.42(+3.29%)
Feb 28, 2017	72.91	73.70	72.70	73.54	18,708,140	+0.15(+0.21%)
Feb 27, 2017	73.30	73.62	73.05	73.39	15,216,937	+0.08(+0.11%)
Feb 24, 2017	73.18	73.47	72.82	73.30	18,560,672	-0.65(-0.88%)
Feb 23, 2017	73.99	74.12	73.46	73.95	13,628,182	+0.06(+0.08%)
Feb 22, 2017	73.46	74.09	73.38	73.90	14,582,117	+0.04(+0.05%)
Feb 21, 2017	73.45	73.97	73.41	73.86	17,335,200	+0.63(+0.86%)
Feb 17, 2017		73.22	73.22	73.22	0	-0.24(-0.33%)
Feb 16, 2017	73.36	73.88	72.85	73.47	21,765,808	-0.05(-0.07%)
Feb 15, 2017	73.10	73.74	72.51	73.52	21,374,734	+0.84(+1.15%)
Feb 14, 2017	71.66	72.79	71.50	72.68	22,095,266	+1.14(+1.60%)
Feb 13, 2017	70.96	72.01	70.95	71.54	22,881,330	+0.93(+1.32%)
Feb 10, 2017	70.99	70.99	70.51	70.60	13,545,580	-0.16(-0.23%)
Feb 09, 2017	69.76	70.87	69.90	70.76	16,940,962	+1.01(+1.44%)
Feb 08, 2017	69.94	70.04	69.28	69.76	17,215,020	-0.62(-0.88%)
Feb 07, 2017	70.72	70.93	70.18	70.37	11,572,117	-0.04(-0.06%)
Feb 06, 2017	70.43	70.97	70.29	70.42	14,574,142	-0.33(-0.47%)
Feb 03, 2017	69.94	70.85	69.68	70.75	22,039,276	+2.10(+3.06%)
Feb 02, 2017	68.44	68.91	68.30	68.65	13,653,931	-0.29(-0.42%)

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.