Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	78.91	79.27	77.21	78.24	983,226	-0.67(-0.85%)
Apr 28, 2016	78.89	80.83	78.73	78.92	1,142,860	-0.74(-0.93%)
Apr 27, 2016	80.05	80.05	79.39	79.66	1,439,021	-0.07(-0.08%)
Apr 26, 2016	79.14	79.76	78.36	79.72	1,126,969	+0.50(+0.63%)
Apr 25, 2016	78.73	79.31	77.83	79.23	1,071,254	+0.34(+0.43%)
Apr 22, 2016	79.31	79.98	78.36	78.89	949,349	-0.08(-0.11%)
Apr 21, 2016	80.03	80.52	78.75	78.98	1,085,876	-0.63(-0.79%)
Apr 20, 2016	79.45	80.41	79.08	79.60	888,664	+0.02(+0.02%)
Apr 19, 2016	80.08	80.50	78.98	79.59	840,489	-0.32(-0.40%)
Apr 18, 2016	78.99	80.08	78.24	79.91	770,135	+0.60(+0.76%)
Apr 15, 2016	77.57	79.52	77.53	79.30	1,649,596	+1.61(+2.07%)
Apr 14, 2016	78.25	78.58	77.08	77.69	1,056,909	-0.86(-1.09%)
Apr 13, 2016	77.06	78.90	76.89	78.55	1,401,643	+2.09(+2.73%)
Apr 12, 2016	76.65	77.00	75.25	76.46	1,651,493	+0.60(+0.79%)
Apr 11, 2016	76.39	77.08	75.78	75.86	1,059,919	-0.73(-0.95%)
Apr 08, 2016	78.91	79.31	76.00	76.59	1,651,096	-2.79(-3.51%)
Apr 07, 2016	80.65	81.16	78.69	79.38	1,120,093	-1.61(-1.99%)
Apr 06, 2016	78.89	81.04	78.80	80.99	1,683,292	+2.21(+2.80%)
Apr 05, 2016	78.42	79.65	77.93	78.78	1,210,139	+0.04(+0.05%)
Apr 04, 2016	81.86	82.04	78.53	78.74	1,461,281	-2.90(-3.56%)
Apr 01, 2016	80.31	81.70	79.39	81.64	1,293,613	+0.84(+1.04%)
Mar 31, 2016	80.98	81.75	80.05	80.81	1,165,417	-0.55(-0.68%)
Mar 30, 2016	81.08	81.85	80.70	81.36	970,479	+0.77(+0.96%)
Mar 29, 2016	80.02	81.38	79.38	80.59	886,408	+0.06(+0.07%)
Mar 28, 2016	79.98	81.36	79.89	80.53	870,466	+0.73(+0.92%)
Mar 24, 2016	79.91	79.79	79.79	79.79	711,772	-0.28(-0.35%)
Mar 23, 2016	81.18	81.18	79.70	80.08	897,415	-1.56(-1.91%)
Mar 22, 2016	82.06	82.30	80.41	81.64	778,297	-1.24(-1.50%)
Mar 21, 2016	82.23	83.66	82.23	82.88	1,133,118	+0.94(+1.15%)
Mar 18, 2016	81.27	82.22	80.73	81.94	1,441,106	+0.84(+1.04%)
Mar 17, 2016	79.78	81.61	79.78	81.10	1,112,335	+1.15(+1.44%)
Mar 16, 2016	80.87	81.26	78.57	79.94	1,411,655	-1.31(-1.61%)
Mar 15, 2016	81.58	81.95	80.80	81.25	752,247	-1.06(-1.29%)
Mar 14, 2016	81.97	83.15	81.59	82.32	808,600	+0.07(+0.08%)
Mar 11, 2016	81.19	82.99	80.80	82.25	859,769	+1.87(+2.33%)
Mar 10, 2016	81.39	82.37	79.16	80.38	1,097,638	-0.75(-0.93%)
Mar 09, 2016	81.37	82.01	79.62	81.13	1,020,360	+0.03(+0.03%)
Mar 08, 2016	82.05	82.57	81.03	81.10	1,138,303	-1.32(-1.60%)
Mar 07, 2016	80.78	83.51	80.52	82.42	1,720,346	+1.29(+1.59%)
Mar 04, 2016	80.04	81.78	79.60	81.14	1,355,941	+1.16(+1.45%)
Mar 03, 2016	78.77	80.17	78.58	79.98	1,341,884	+1.00(+1.27%)
Mar 02, 2016	78.10	79.02	77.47	78.98	770,925	+0.73(+0.94%)
Mar 01, 2016	76.85	78.60	76.09	78.24	1,275,827	+2.45(+3.23%)
Feb 29, 2016	75.87	77.28	75.73	75.79	888,034	-0.08(-0.10%)
Feb 26, 2016	76.80	76.85	74.62	75.87	1,110,205	-0.89(-1.16%)
Feb 25, 2016	75.33	77.03	73.99	76.76	1,024,933	+1.64(+2.18%)
Feb 24, 2016	74.00	75.43	73.63	75.13	1,261,175	+0.13(+0.18%)
Feb 23, 2016	75.90	76.95	74.72	74.99	1,320,666	-1.00(-1.32%)
Feb 22, 2016	74.73	76.35	73.72	75.99	1,266,587	+2.27(+3.08%)
Feb 19, 2016	73.24	73.97	72.28	73.72	993,933	-0.46(-0.62%)
Feb 18, 2016	74.62	75.01	73.76	74.18	876,070	-0.34(-0.46%)
Feb 17, 2016	74.79	75.70	73.88	74.52	1,859,173	+0.76(+1.03%)
Feb 16, 2016	73.25	74.38	72.01	73.76	1,590,624	+1.16(+1.60%)
Feb 12, 2016	69.98	72.60	72.60	72.60	2,983,003	+3.14(+4.52%)
Feb 11, 2016	69.84	71.57	68.60	69.46	2,192,809	-1.10(-1.56%)
Feb 10, 2016	70.42	71.87	69.31	70.57	3,009,219	+0.67(+0.96%)
Feb 09, 2016	70.77	71.74	69.14	69.90	2,819,779	-1.28(-1.80%)
Feb 08, 2016	71.07	72.91	70.15	71.18	3,384,371	-1.69(-2.32%)
Feb 05, 2016	73.93	75.68	72.66	72.86	5,915,419	-2.25(-3.00%)
Feb 04, 2016	86.24	86.43	73.69	75.12	12,957,856	-21.39(-22.16%)
Feb 03, 2016	94.08	96.75	92.28	96.50	2,799,805	+3.17(+3.40%)
Feb 02, 2016	95.71	96.49	92.32	93.33	2,435,672	-0.48(-0.51%)

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.