Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	77.20	78.83	76.25	76.86	9,848	-0.35(-0.46%)
Apr 28, 2016	78.00	78.00	76.75	77.21	1,881	+0.23(+0.30%)
Apr 27, 2016	78.00	78.25	76.25	76.98	6,643	-4.19(-5.16%)
Apr 25, 2016	75.76	81.80	75.76	81.17	361	+2.29(+2.90%)
Apr 22, 2016	80.60	80.99	76.00	78.88	9,582	-0.07(-0.09%)
Apr 21, 2016	78.01	82.00	77.45	78.95	6,007	-0.05(-0.06%)
Apr 20, 2016	81.18	81.18	78.75	79.00	3,278	-0.76(-0.95%)
Apr 19, 2016	79.63	80.71	78.26	79.76	13,364	-1.24(-1.54%)
Apr 18, 2016	85.00	87.85	80.31	81.00	18,596	-0.01(-0.01%)
Apr 15, 2016	82.15	82.25	80.00	81.01	13,285	+2.77(+3.54%)
Apr 14, 2016	81.51	81.51	77.63	78.24	1,860	-1.55(-1.94%)
Apr 13, 2016	78.22	82.50	78.22	79.79	16,235	+1.19(+1.51%)
Apr 12, 2016	82.02	82.36	78.60	78.60	5,615	-3.36(-4.09%)
Apr 11, 2016	82.54	82.54	81.16	81.96	3,370	-0.58(-0.70%)
Apr 08, 2016	83.00	83.00	81.12	82.54	7,750	-5.90(-6.67%)
Apr 07, 2016	86.62	88.44	86.62	88.44	2,247	+2.74(+3.19%)
Apr 06, 2016	89.20	89.20	85.11	85.70	5,829	-4.28(-4.76%)
Apr 05, 2016	91.77	91.77	89.91	89.98	9,096	+0.38(+0.42%)
Apr 04, 2016	87.16	90.24	87.00	89.60	5,792	+1.88(+2.14%)
Apr 01, 2016	87.53	89.26	87.50	87.72	23,287	+2.18(+2.55%)
Mar 31, 2016	84.31	85.54	83.38	85.54	4,204	+1.51(+1.79%)
Mar 30, 2016	81.84	84.20	81.00	84.03	6,943	-0.02(-0.02%)
Mar 29, 2016	85.00	85.00	83.53	84.05	11,448	+1.91(+2.32%)
Mar 28, 2016	81.48	82.84	81.48	82.14	3,563	+0.76(+0.93%)
Mar 24, 2016	83.39	81.39	81.39	81.39	19,200	+0.54(+0.66%)
Mar 23, 2016	79.06	81.06	78.80	80.85	16,511	+3.05(+3.92%)
Mar 22, 2016	78.54	78.73	77.18	77.80	12,441	-0.31(-0.40%)
Mar 21, 2016	77.77	79.13	77.15	78.11	23,982	+0.11(+0.14%)
Mar 18, 2016	76.18	78.14	75.78	78.00	19,347	+0.45(+0.58%)
Mar 17, 2016	78.83	79.37	77.00	77.55	44,578	-3.06(-3.80%)
Mar 16, 2016	82.68	82.68	80.33	80.61	45,841	-4.09(-4.83%)
Mar 15, 2016	84.46	85.45	84.34	84.70	27,091	+1.62(+1.95%)
Mar 14, 2016	82.94	84.40	82.81	83.08	21,275	+2.47(+3.06%)
Mar 11, 2016	80.37	81.53	79.94	80.61	19,273	-1.21(-1.48%)
Mar 10, 2016	82.49	83.12	81.37	81.82	31,164	+0.71(+0.88%)
Mar 09, 2016	83.58	83.58	80.57	81.11	37,558	-4.29(-5.02%)
Mar 08, 2016	82.17	85.41	82.17	85.40	39,316	+3.74(+4.58%)
Mar 07, 2016	85.49	85.49	81.53	81.66	41,984	-4.13(-4.82%)
Mar 04, 2016	89.17	90.00	85.79	85.79	100,279	-3.44(-3.85%)
Mar 03, 2016	90.74	90.86	88.24	89.23	11,241	-0.01(-0.01%)
Mar 02, 2016	92.02	92.58	88.55	89.23	158,877	-1.27(-1.40%)
Mar 01, 2016	92.32	93.80	89.88	90.50	29,351	-1.65(-1.79%)
Feb 29, 2016	93.72	94.37	91.79	92.15	22,531	-2.33(-2.47%)
Feb 26, 2016	90.58	95.16	90.58	94.48	34,924	+0.11(+0.12%)
Feb 25, 2016	98.07	99.91	93.35	94.37	22,178	-2.33(-2.41%)
Feb 24, 2016	101.35	101.99	96.53	96.70	20,666	-1.22(-1.25%)
Feb 23, 2016	95.23	98.37	95.23	97.92	22,711	+4.42(+4.73%)
Feb 22, 2016	93.51	94.09	92.34	93.50	23,361	-4.20(-4.30%)
Feb 19, 2016	97.92	99.45	97.35	97.70	23,665	+1.61(+1.67%)
Feb 18, 2016	92.61	96.49	92.20	96.09	33,315	+0.84(+0.88%)
Feb 17, 2016	99.50	99.50	94.75	95.25	30,457	-5.85(-5.79%)
Feb 16, 2016	99.00	102.49	98.96	101.10	24,574	+0.02(+0.02%)
Feb 12, 2016	104.05	101.08	101.08	101.08	55,100	-5.08(-4.79%)
Feb 11, 2016	109.08	110.78	105.99	106.16	70,772	-0.99(-0.92%)
Feb 10, 2016	106.94	107.83	101.26	107.15	20,241	+2.95(+2.83%)
Feb 09, 2016	100.64	106.46	99.18	104.20	28,550	+5.24(+5.30%)
Feb 08, 2016	97.71	101.27	97.32	98.96	101,563	+2.93(+3.05%)
Feb 05, 2016	94.90	96.80	93.00	96.03	74,232	+2.09(+2.23%)
Feb 04, 2016	89.63	94.32	88.89	93.94	19,395	+2.24(+2.44%)
Feb 03, 2016	97.53	100.62	91.70	91.70	28,502	-8.82(-8.77%)
Feb 02, 2016	99.10	100.52	98.37	100.52	23,929	+4.68(+4.88%)

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.