Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.87	77.20	74.03	76.76	3,089,992	-0.31(-0.40%)
Apr 28, 2016	79.70	82.00	76.11	77.07	6,537,415	-11.83(-13.31%)
Apr 27, 2016	88.10	89.22	87.52	88.90	1,040,706	+0.83(+0.94%)
Apr 26, 2016	87.27	88.88	86.36	88.07	918,061	+1.02(+1.17%)
Apr 25, 2016	87.48	88.07	85.97	87.05	862,605	-1.22(-1.38%)
Apr 22, 2016	85.66	88.53	85.55	88.27	1,118,858	+2.53(+2.95%)
Apr 21, 2016	85.96	86.64	85.01	85.74	830,529	-0.17(-0.20%)
Apr 20, 2016	84.67	86.62	84.60	85.91	1,128,594	+1.29(+1.52%)
Apr 19, 2016	85.81	85.81	83.42	84.62	1,196,109	-0.77(-0.90%)
Apr 18, 2016	84.15	86.26	83.95	85.39	932,074	+0.56(+0.66%)
Apr 15, 2016	84.71	85.72	84.10	84.83	791,647	-0.10(-0.12%)
Apr 14, 2016	83.98	85.21	82.51	84.93	1,063,080	+1.01(+1.20%)
Apr 13, 2016	80.49	84.57	80.49	83.92	1,939,242	+3.79(+4.73%)
Apr 12, 2016	81.90	81.94	79.40	80.13	1,407,702	-1.07(-1.32%)
Apr 11, 2016	82.38	83.26	81.09	81.20	939,972	-0.15(-0.18%)
Apr 08, 2016	82.94	83.30	81.03	81.35	684,136	-0.53(-0.65%)
Apr 07, 2016	82.60	83.33	81.44	81.88	768,733	-1.10(-1.33%)
Apr 06, 2016	82.20	83.08	80.83	82.98	766,001	+0.81(+0.99%)
Apr 05, 2016	83.80	84.13	81.68	82.17	1,141,980	-2.30(-2.72%)
Apr 04, 2016	86.59	86.83	84.40	84.47	862,744	-2.28(-2.63%)
Apr 01, 2016	87.69	87.69	85.89	86.75	1,071,703	-2.29(-2.57%)
Mar 31, 2016	87.90	89.82	87.18	89.04	995,327	+2.03(+2.33%)
Mar 30, 2016	87.01	88.24	85.63	87.01	585,541	+0.67(+0.78%)
Mar 29, 2016	84.82	86.76	83.95	86.34	629,636	+1.26(+1.48%)
Mar 28, 2016	85.76	86.15	84.28	85.08	495,452	-0.58(-0.68%)
Mar 24, 2016	84.70	85.66	85.66	85.66	800,400	+0.57(+0.67%)
Mar 23, 2016	87.47	87.99	85.04	85.09	672,390	-3.16(-3.58%)
Mar 22, 2016	88.00	88.80	86.92	88.25	502,781	-0.60(-0.68%)
Mar 21, 2016	88.82	89.34	88.23	88.85	640,819	+0.04(+0.05%)
Mar 18, 2016	88.52	89.51	88.05	88.81	1,097,644	+0.97(+1.10%)
Mar 17, 2016	83.79	88.64	83.33	87.84	1,111,351	+3.97(+4.73%)
Mar 16, 2016	82.62	84.07	82.18	83.87	742,642	+1.11(+1.34%)
Mar 15, 2016	82.60	83.41	81.53	82.76	704,747	-0.61(-0.73%)
Mar 14, 2016	81.97	83.87	81.76	83.37	1,135,761	+1.96(+2.41%)
Mar 11, 2016	78.05	81.73	76.82	81.41	977,800	+4.66(+6.07%)
Mar 10, 2016	77.98	78.45	75.70	76.75	697,270	-0.63(-0.81%)
Mar 09, 2016	78.34	78.34	76.50	77.38	935,334	-0.04(-0.05%)
Mar 08, 2016	80.27	80.51	77.33	77.42	874,012	-3.47(-4.29%)
Mar 07, 2016	80.25	81.71	79.81	80.89	645,974	+0.10(+0.12%)
Mar 04, 2016	81.07	81.49	79.50	80.79	769,121	-0.22(-0.27%)
Mar 03, 2016	79.49	81.38	79.49	81.01	822,300	+1.48(+1.86%)
Mar 02, 2016	78.90	80.17	78.47	79.53	692,464	+0.14(+0.18%)
Mar 01, 2016	77.89	79.45	77.40	79.39	1,044,299	+2.71(+3.53%)
Feb 29, 2016	77.52	78.64	76.65	76.68	763,075	-1.04(-1.34%)
Feb 26, 2016	76.36	78.56	76.07	77.72	870,792	+1.93(+2.55%)
Feb 25, 2016	74.54	75.95	74.12	75.79	532,602	+1.78(+2.41%)
Feb 24, 2016	73.31	74.33	71.47	74.01	565,642	-0.37(-0.50%)
Feb 23, 2016	75.42	76.89	74.05	74.38	473,800	-1.29(-1.70%)
Feb 22, 2016	75.00	76.47	74.56	75.67	712,414	+2.47(+3.37%)
Feb 19, 2016	74.79	75.31	72.33	73.20	789,844	-2.11(-2.80%)
Feb 18, 2016	77.10	77.25	74.01	75.31	795,680	-1.40(-1.83%)
Feb 17, 2016	74.01	77.68	73.81	76.71	1,058,813	+3.65(+5.00%)
Feb 16, 2016	71.56	73.71	70.93	73.06	898,811	+2.84(+4.04%)
Feb 12, 2016	68.66	70.22	70.22	70.22	766,200	+2.61(+3.86%)
Feb 11, 2016	67.49	69.25	66.72	67.61	801,706	-1.76(-2.54%)
Feb 10, 2016	68.38	70.93	68.24	69.37	946,866	+1.73(+2.56%)
Feb 09, 2016	66.64	69.87	66.29	67.64	1,001,071	+0.18(+0.27%)
Feb 08, 2016	69.55	69.55	66.20	67.46	1,073,559	-3.23(-4.57%)
Feb 05, 2016	71.67	72.87	70.53	70.69	904,115	-1.39(-1.93%)
Feb 04, 2016	70.20	72.53	69.00	72.08	787,202	+1.09(+1.54%)
Feb 03, 2016	71.22	71.92	67.60	70.99	1,202,528	+0.74(+1.05%)
Feb 02, 2016	72.90	73.73	69.96	70.25	1,941,950	-3.28(-4.46%)

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.