Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.59	79.29	78.59	79.16	1,558,270	+0.72(+0.92%)
Apr 27, 2017	78.52	78.99	77.91	78.44	1,660,841	-0.09(-0.12%)
Apr 26, 2017	79.82	79.98	77.96	78.53	2,802,538	-1.01(-1.26%)
Apr 25, 2017	79.33	79.93	79.17	79.54	1,544,005	+0.33(+0.42%)
Apr 24, 2017	79.52	80.06	79.18	79.21	2,242,546	+0.67(+0.85%)
Apr 21, 2017	79.02	79.17	78.31	78.54	1,877,016	-0.54(-0.68%)
Apr 20, 2017	79.21	79.73	77.76	79.07	4,573,278	-0.46(-0.58%)
Apr 19, 2017	80.18	80.65	79.36	79.54	2,398,904	-0.56(-0.70%)
Apr 18, 2017	80.46	80.70	79.72	80.10	2,441,893	-0.41(-0.51%)
Apr 17, 2017	79.90	80.75	79.10	80.51	4,622,540	-1.95(-2.36%)
Apr 13, 2017	83.24	83.24	82.30	82.46	1,112,238	-0.45(-0.54%)
Apr 12, 2017	82.27	82.99	81.80	82.91	1,568,722	+0.19(+0.23%)
Apr 11, 2017	82.77	82.83	82.15	82.72	1,172,793	-0.23(-0.28%)
Apr 10, 2017	82.65	83.21	82.33	82.96	1,463,193	+0.33(+0.40%)
Apr 07, 2017	83.31	83.31	82.33	82.63	1,262,068	-0.77(-0.92%)
Apr 06, 2017	83.16	83.41	82.48	83.40	2,907,194	+0.23(+0.28%)
Apr 05, 2017	82.93	84.41	82.72	83.16	2,228,412	+0.75(+0.91%)
Apr 04, 2017	83.59	83.61	81.10	82.41	3,538,900	-1.56(-1.86%)
Apr 03, 2017	83.63	84.05	83.23	83.97	1,955,404	+0.32(+0.38%)
Mar 31, 2017	83.75	83.93	83.23	83.65	1,818,615	-0.24(-0.29%)
Mar 30, 2017	83.61	84.10	83.40	83.90	2,046,292	+0.06(+0.07%)
Mar 29, 2017	84.02	85.00	83.34	83.84	3,780,746	-0.41(-0.49%)
Mar 28, 2017	84.59	84.76	82.76	84.25	5,248,002	-0.81(-0.95%)
Mar 27, 2017	82.69	85.57	82.50	85.06	9,132,148	+4.18(+5.17%)
Mar 24, 2017	78.62	81.29	78.41	80.88	6,228,823	+2.70(+3.45%)
Mar 23, 2017	77.57	79.16	77.45	78.18	3,361,660	+0.59(+0.76%)
Mar 22, 2017	77.55	77.77	76.48	77.59	2,692,615	-0.08(-0.10%)
Mar 21, 2017	78.90	79.42	76.62	77.66	2,829,289	-1.22(-1.55%)
Mar 20, 2017	79.49	79.69	78.53	78.89	1,994,692	-0.63(-0.79%)
Mar 17, 2017	79.38	79.65	78.81	79.52	2,690,267	+0.32(+0.40%)
Mar 16, 2017	80.31	80.59	78.87	79.20	4,270,348	-1.22(-1.52%)
Mar 15, 2017	78.96	80.64	78.77	80.42	2,548,404	+1.76(+2.23%)
Mar 14, 2017	79.22	79.34	78.07	78.66	2,833,804	-1.23(-1.54%)
Mar 13, 2017	80.82	80.82	79.11	79.89	2,665,782	-0.71(-0.89%)
Mar 10, 2017	82.12	82.20	80.42	80.61	2,787,489	-1.07(-1.31%)
Mar 09, 2017	81.35	82.37	81.08	81.68	2,029,299	+0.39(+0.47%)
Mar 08, 2017	81.31	82.58	81.08	81.29	2,941,178	-0.14(-0.17%)
Mar 07, 2017	82.16	82.41	81.25	81.43	2,117,748	-1.08(-1.31%)
Mar 06, 2017	82.99	83.11	82.42	82.52	1,437,082	-0.70(-0.85%)
Mar 03, 2017	82.13	83.30	82.00	83.22	1,425,939	+1.12(+1.36%)
Mar 02, 2017	82.46	82.87	82.05	82.10	1,373,074	-0.66(-0.80%)
Mar 01, 2017	82.67	83.18	82.19	82.76	1,751,503	+0.75(+0.92%)
Feb 28, 2017	81.67	82.36	81.58	82.01	2,309,923	-0.51(-0.62%)
Feb 27, 2017	81.73	82.69	81.73	82.52	2,772,264	+0.67(+0.82%)
Feb 24, 2017	80.82	82.20	80.54	81.85	1,975,463	+0.58(+0.72%)
Feb 23, 2017	80.84	81.42	80.24	81.26	2,348,655	+0.51(+0.63%)
Feb 22, 2017	80.23	80.95	79.79	80.76	1,810,260	+0.16(+0.20%)
Feb 21, 2017	79.86	81.21	79.65	80.60	2,309,064	+1.04(+1.31%)
Feb 17, 2017		79.55	79.55	79.55	0	+0.46(+0.58%)
Feb 16, 2017	79.36	79.79	78.67	79.09	1,616,422	-0.14(-0.18%)
Feb 15, 2017	78.73	79.54	78.37	79.23	3,050,693	+0.55(+0.69%)
Feb 14, 2017	78.58	79.25	78.49	78.69	2,057,851	-0.04(-0.05%)
Feb 13, 2017	78.66	79.17	78.57	78.73	1,407,757	+0.11(+0.14%)
Feb 10, 2017	78.63	79.04	78.12	78.61	1,432,977	-0.01(-0.01%)
Feb 09, 2017	77.68	78.93	77.68	78.62	1,368,925	+0.60(+0.77%)
Feb 08, 2017	77.37	78.38	77.13	78.02	2,040,777	+0.39(+0.50%)
Feb 07, 2017	77.79	78.24	77.28	77.64	1,548,270	-0.08(-0.10%)
Feb 06, 2017	78.78	79.21	77.64	77.71	2,999,660	-1.06(-1.35%)
Feb 03, 2017	77.83	79.07	77.62	78.77	3,028,955	+1.42(+1.84%)
Feb 02, 2017	76.82	77.89	76.55	77.35	2,463,939	+0.31(+0.40%)

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.