Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	79.28	79.65	77.58	78.62	978,576	-0.67(-0.85%)
Apr 28, 2016	79.27	81.21	79.11	79.29	1,137,455	-0.74(-0.93%)
Apr 27, 2016	80.43	80.43	79.77	80.03	1,432,216	-0.07(-0.08%)
Apr 26, 2016	79.52	80.14	78.73	80.10	1,121,640	+0.50(+0.63%)
Apr 25, 2016	79.11	79.69	78.20	79.60	1,066,188	+0.34(+0.43%)
Apr 22, 2016	79.69	80.36	78.73	79.27	944,859	-0.08(-0.11%)
Apr 21, 2016	80.41	80.90	79.12	79.35	1,080,740	-0.63(-0.79%)
Apr 20, 2016	79.83	80.79	79.45	79.98	884,461	+0.02(+0.02%)
Apr 19, 2016	80.46	80.89	79.36	79.97	836,514	-0.32(-0.40%)
Apr 18, 2016	79.37	80.46	78.61	80.29	766,493	+0.61(+0.76%)
Apr 15, 2016	77.94	79.90	77.90	79.68	1,641,795	+1.62(+2.07%)
Apr 14, 2016	78.63	78.95	77.44	78.06	1,051,911	-0.86(-1.09%)
Apr 13, 2016	77.43	79.27	77.25	78.92	1,395,014	+2.10(+2.73%)
Apr 12, 2016	77.01	77.37	75.61	76.82	1,643,683	+0.60(+0.79%)
Apr 11, 2016	76.75	77.44	76.14	76.22	1,054,907	-0.73(-0.95%)
Apr 08, 2016	79.28	79.69	76.36	76.96	1,643,288	-2.80(-3.51%)
Apr 07, 2016	81.04	81.54	79.06	79.76	1,114,796	-1.62(-1.99%)
Apr 06, 2016	79.27	81.43	79.17	81.37	1,675,332	+2.22(+2.80%)
Apr 05, 2016	78.79	80.03	78.30	79.16	1,204,417	+0.04(+0.05%)
Apr 04, 2016	82.25	82.43	78.90	79.11	1,454,370	-2.92(-3.56%)
Apr 01, 2016	80.69	82.09	79.76	82.03	1,287,496	+0.84(+1.04%)
Mar 31, 2016	81.37	82.14	80.43	81.19	1,159,906	-0.56(-0.68%)
Mar 30, 2016	81.47	82.23	81.09	81.75	965,890	+0.78(+0.96%)
Mar 29, 2016	80.40	81.77	79.75	80.97	882,216	+0.06(+0.07%)
Mar 28, 2016	80.36	81.75	80.27	80.91	866,350	+0.74(+0.92%)
Mar 24, 2016	80.29	80.17	80.17	80.17	708,406	-0.29(-0.35%)
Mar 23, 2016	81.57	81.57	80.08	80.46	893,171	-1.57(-1.91%)
Mar 22, 2016	82.45	82.69	80.79	82.03	774,617	-1.25(-1.50%)
Mar 21, 2016	82.62	84.06	82.62	83.28	1,127,759	+0.95(+1.15%)
Mar 18, 2016	81.66	82.61	81.11	82.33	1,434,290	+0.85(+1.04%)
Mar 17, 2016	80.16	81.99	80.16	81.48	1,107,074	+1.16(+1.44%)
Mar 16, 2016	81.26	81.65	78.95	80.32	1,404,979	-1.32(-1.61%)
Mar 15, 2016	81.97	82.34	81.19	81.64	748,689	-1.07(-1.29%)
Mar 14, 2016	82.36	83.55	81.98	82.71	804,776	+0.07(+0.08%)
Mar 11, 2016	81.57	83.39	81.18	82.64	855,703	+1.88(+2.33%)
Mar 10, 2016	81.78	82.76	79.54	80.76	1,092,447	-0.76(-0.93%)
Mar 09, 2016	81.76	82.40	80.00	81.52	1,015,534	+0.03(+0.03%)
Mar 08, 2016	82.44	82.97	81.41	81.49	1,132,920	-1.33(-1.60%)
Mar 07, 2016	81.16	83.91	80.90	82.82	1,712,210	+1.29(+1.58%)
Mar 04, 2016	80.42	82.17	79.98	81.52	1,349,528	+1.17(+1.45%)
Mar 03, 2016	79.14	80.55	78.96	80.36	1,335,538	+1.01(+1.27%)
Mar 02, 2016	78.47	79.39	77.84	79.35	767,279	+0.74(+0.94%)
Mar 01, 2016	77.21	78.97	76.46	78.61	1,269,793	+2.46(+3.23%)
Feb 29, 2016	76.23	77.64	76.09	76.15	883,834	-0.08(-0.10%)
Feb 26, 2016	77.17	77.22	74.98	76.23	1,104,954	-0.90(-1.16%)
Feb 25, 2016	75.68	77.40	74.34	77.13	1,020,086	+1.64(+2.18%)
Feb 24, 2016	74.35	75.79	73.98	75.48	1,255,210	+0.13(+0.18%)
Feb 23, 2016	76.26	77.31	75.08	75.35	1,314,420	-1.01(-1.32%)
Feb 22, 2016	75.09	76.72	74.07	76.36	1,260,597	+2.28(+3.08%)
Feb 19, 2016	73.59	74.32	72.62	74.07	989,233	-0.46(-0.62%)
Feb 18, 2016	74.98	75.37	74.11	74.53	871,927	-0.34(-0.46%)
Feb 17, 2016	75.15	76.06	74.23	74.88	1,850,380	+0.76(+1.03%)
Feb 16, 2016	73.59	74.74	72.35	74.11	1,583,101	+1.17(+1.60%)
Feb 12, 2016	70.31	72.95	72.95	72.95	2,968,895	+3.15(+4.52%)
Feb 11, 2016	70.17	71.91	68.93	69.79	2,182,439	-1.11(-1.56%)
Feb 10, 2016	70.76	72.21	69.64	70.90	2,994,987	+0.67(+0.96%)
Feb 09, 2016	71.11	72.08	69.47	70.23	2,806,443	-1.28(-1.80%)
Feb 08, 2016	71.40	73.26	70.48	71.51	3,368,366	-1.69(-2.32%)
Feb 05, 2016	74.28	76.04	73.01	73.21	5,887,443	-2.27(-3.00%)
Feb 04, 2016	86.65	86.84	74.04	75.47	12,896,575	-21.49(-22.16%)
Feb 03, 2016	94.53	97.21	92.72	96.96	2,786,564	+3.19(+3.40%)
Feb 02, 2016	96.17	96.95	92.76	93.77	2,424,153	-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.