Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	82.04	82.09	81.02	81.25	621,718	-1.01(-1.22%)
Apr 28, 2016	82.78	83.61	82.13	82.25	926,489	-2.72(-3.21%)
Apr 27, 2016	84.48	85.19	84.29	84.98	339,313	-0.76(-0.89%)
Apr 26, 2016	85.76	85.82	85.29	85.74	316,022	-0.02(-0.02%)
Apr 25, 2016	85.90	86.21	85.24	85.75	384,969	-0.09(-0.10%)
Apr 22, 2016	85.45	85.94	85.21	85.84	592,915	+1.61(+1.91%)
Apr 21, 2016	84.31	84.57	84.08	84.23	388,677	+0.47(+0.56%)
Apr 20, 2016	83.66	84.14	83.21	83.76	327,057	+0.12(+0.14%)
Apr 19, 2016	83.96	84.19	83.44	83.64	315,379	+1.07(+1.30%)
Apr 18, 2016	81.49	82.72	81.49	82.57	377,879	-0.26(-0.31%)
Apr 15, 2016	83.49	83.49	82.68	82.83	499,802	-1.02(-1.22%)
Apr 14, 2016	83.88	84.19	83.72	83.85	508,859	+0.56(+0.67%)
Apr 13, 2016	82.89	83.33	82.68	83.29	787,187	+2.14(+2.64%)
Apr 12, 2016	80.87	81.46	80.70	81.15	655,179	+2.52(+3.20%)
Apr 11, 2016	78.71	79.16	78.53	78.63	1,237,550	-1.78(-2.22%)
Apr 08, 2016	80.45	80.77	80.21	80.42	647,237	+1.91(+2.43%)
Apr 07, 2016	79.26	79.29	78.13	78.51	685,524	-0.99(-1.25%)
Apr 06, 2016	79.01	79.59	78.59	79.50	616,340	+0.62(+0.78%)
Apr 05, 2016	78.47	79.54	78.38	78.88	1,447,863	-2.11(-2.60%)
Apr 04, 2016	81.21	81.38	80.62	80.99	1,243,749	-1.73(-2.09%)
Apr 01, 2016	82.66	83.11	82.29	82.72	665,661	-2.22(-2.61%)
Mar 31, 2016	85.01	85.29	84.77	84.94	481,280	-1.02(-1.19%)
Mar 30, 2016	86.28	86.36	85.84	85.96	404,996	-0.60(-0.69%)
Mar 29, 2016	86.28	86.62	85.75	86.56	432,917	+1.34(+1.57%)
Mar 28, 2016	85.07	85.53	84.75	85.22	573,925	+1.86(+2.23%)
Mar 24, 2016	83.42	83.36	83.36	83.36	509,900	-1.40(-1.65%)
Mar 23, 2016	85.06	85.46	84.76	84.76	371,205	-0.39(-0.46%)
Mar 22, 2016	84.77	85.72	84.49	85.15	406,411	+1.14(+1.36%)
Mar 21, 2016	83.43	84.23	83.43	84.01	563,889	+0.42(+0.51%)
Mar 18, 2016	83.33	83.84	82.96	83.58	785,038	-1.04(-1.23%)
Mar 17, 2016	83.81	85.06	83.46	84.63	452,431	+0.31(+0.36%)
Mar 16, 2016	83.48	84.50	83.19	84.32	437,435	+0.25(+0.30%)
Mar 15, 2016	84.22	84.23	83.46	84.07	516,826	-1.36(-1.59%)
Mar 14, 2016	85.66	85.85	85.32	85.42	320,853	-0.24(-0.28%)
Mar 11, 2016	85.20	85.68	85.10	85.67	276,375	+1.71(+2.04%)
Mar 10, 2016	85.27	85.45	83.24	83.96	820,000	+0.65(+0.78%)
Mar 09, 2016	83.79	83.83	82.96	83.31	258,524	+0.34(+0.41%)
Mar 08, 2016	83.52	83.66	82.81	82.97	586,006	-1.64(-1.94%)
Mar 07, 2016	84.08	85.11	83.95	84.61	951,096	-1.29(-1.50%)
Mar 04, 2016	85.90	86.18	85.46	85.90	261,033	+0.77(+0.90%)
Mar 03, 2016	84.44	85.13	84.40	85.13	368,905	+1.24(+1.48%)
Mar 02, 2016	83.78	84.13	83.52	83.89	351,625	+0.45(+0.55%)
Mar 01, 2016	82.56	83.62	82.24	83.43	438,468	+1.81(+2.22%)
Feb 29, 2016	82.41	82.55	81.62	81.62	540,287	-0.82(-0.99%)
Feb 26, 2016	82.33	83.17	82.04	82.44	628,313	-0.34(-0.41%)
Feb 25, 2016	82.01	82.79	81.90	82.77	1,082,741	+0.77(+0.94%)
Feb 24, 2016	82.38	82.50	80.64	82.01	802,012	-0.81(-0.98%)
Feb 23, 2016	83.54	83.63	82.74	82.81	206,339	-0.84(-1.00%)
Feb 22, 2016	83.17	83.75	83.16	83.65	379,283	+1.08(+1.31%)
Feb 19, 2016	82.86	82.99	82.17	82.57	923,271	-1.68(-1.99%)
Feb 18, 2016	85.13	85.42	84.07	84.25	286,624	-0.53(-0.63%)
Feb 17, 2016	84.44	85.03	84.37	84.78	888,366	-0.06(-0.07%)
Feb 16, 2016	84.72	85.14	84.25	84.84	606,727	+2.31(+2.80%)
Feb 12, 2016	80.89	82.53	82.53	82.53	852,341	+0.14(+0.17%)
Feb 11, 2016	82.56	82.94	81.68	82.39	696,063	-1.33(-1.58%)
Feb 10, 2016	85.17	85.83	83.61	83.72	528,088	-0.05(-0.07%)
Feb 09, 2016	83.10	84.32	82.78	83.77	634,519	-1.80(-2.10%)
Feb 08, 2016	86.04	86.10	84.66	85.57	877,103	-0.99(-1.14%)
Feb 05, 2016	88.00	88.22	85.46	86.55	1,085,495	-3.06(-3.41%)
Feb 04, 2016	90.16	89.76	88.39	89.61	713,726	-0.55(-0.61%)
Feb 03, 2016	91.33	91.54	88.91	90.16	794,103	-3.14(-3.37%)
Feb 02, 2016	94.21	94.21	92.91	93.30	450,399	-1.10(-1.16%)

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.