Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.25	81.78	81.12	81.74	1,084,162	+0.27(+0.33%)
Apr 28, 2016	81.10	81.47	80.58	81.47	1,784,363	-1.00(-1.21%)
Apr 27, 2016	82.11	82.56	82.11	82.47	1,073,388	+0.27(+0.33%)
Apr 26, 2016	82.17	82.45	82.04	82.20	950,774	+0.25(+0.31%)
Apr 25, 2016	82.04	82.10	81.60	81.95	921,151	-0.22(-0.27%)
Apr 22, 2016	81.61	82.24	81.60	82.17	849,314	+0.42(+0.51%)
Apr 21, 2016	82.00	82.15	81.42	81.75	1,597,025	-0.25(-0.30%)
Apr 20, 2016	81.80	82.10	81.58	82.00	1,174,729	+0.35(+0.43%)
Apr 19, 2016	81.46	81.80	81.27	81.65	1,084,355	+0.37(+0.46%)
Apr 18, 2016	80.65	81.41	80.51	81.28	1,141,160	+0.08(+0.10%)
Apr 15, 2016	80.59	81.41	80.45	81.20	1,659,642	+0.60(+0.74%)
Apr 14, 2016	80.13	80.83	80.08	80.60	1,349,976	+0.49(+0.61%)
Apr 13, 2016	79.75	80.41	79.60	80.11	1,566,721	+0.83(+1.05%)
Apr 12, 2016	78.71	79.68	78.69	79.28	1,352,595	+0.66(+0.84%)
Apr 11, 2016	78.37	78.95	78.36	78.62	1,145,264	+0.29(+0.37%)
Apr 08, 2016	77.78	78.65	77.77	78.33	1,183,829	+0.91(+1.18%)
Apr 07, 2016	78.00	78.01	77.08	77.42	1,060,778	-0.98(-1.25%)
Apr 06, 2016	78.46	78.65	77.76	78.40	1,357,120	-0.06(-0.08%)
Apr 05, 2016	78.16	78.64	77.83	78.46	855,029	-0.21(-0.27%)
Apr 04, 2016	79.10	79.10	78.42	78.67	709,960	-0.20(-0.25%)
Apr 01, 2016	78.57	79.13	77.82	78.87	1,219,430	+0.00(+0.00%)
Mar 31, 2016	78.83	79.41	78.75	78.87	1,118,873	-0.15(-0.19%)
Mar 30, 2016	78.75	79.48	78.65	79.02	952,109	+0.63(+0.80%)
Mar 29, 2016	78.26	78.55	77.63	78.39	817,635	-0.06(-0.08%)
Mar 28, 2016	78.00	78.69	77.62	78.45	600,948	+0.50(+0.64%)
Mar 24, 2016		77.95	77.95	77.95	0	-0.73(-0.93%)
Mar 23, 2016	79.13	79.18	78.37	78.68	894,682	+0.02(+0.03%)
Mar 22, 2016	78.80	79.23	78.50	78.66	876,751	-0.38(-0.48%)
Mar 21, 2016	78.68	79.35	78.33	79.04	707,779	+0.43(+0.55%)
Mar 18, 2016	79.11	79.69	78.61	78.61	3,699,982	-0.73(-0.92%)
Mar 17, 2016	78.60	79.68	78.20	79.34	1,418,822	+0.88(+1.12%)
Mar 16, 2016	78.50	79.31	78.20	78.46	1,220,629	-0.08(-0.10%)
Mar 15, 2016	77.92	78.61	77.77	78.54	1,150,337	+0.39(+0.50%)
Mar 14, 2016	77.96	78.44	77.95	78.15	1,126,619	-0.09(-0.12%)
Mar 11, 2016	78.10	78.46	77.75	78.24	1,270,766	+0.73(+0.94%)
Mar 10, 2016	78.00	78.30	77.05	77.51	1,230,246	-0.02(-0.03%)
Mar 09, 2016	77.45	77.95	77.16	77.53	1,362,697	+0.40(+0.52%)
Mar 08, 2016	76.00	77.58	75.88	77.13	1,968,350	+0.81(+1.06%)
Mar 07, 2016	75.92	77.18	75.75	76.32	1,454,439	+0.11(+0.14%)
Mar 04, 2016	76.38	76.50	75.98	76.21	1,019,163	-0.13(-0.17%)
Mar 03, 2016	76.01	76.39	75.77	76.34	1,058,014	+0.65(+0.86%)
Mar 02, 2016	75.77	76.47	74.84	75.69	1,290,056	-0.29(-0.38%)
Mar 01, 2016	74.96	76.12	74.88	75.98	1,869,128	+1.33(+1.78%)
Feb 29, 2016	74.46	74.98	73.91	74.65	1,395,141	+0.50(+0.67%)
Feb 26, 2016	73.95	74.50	73.47	74.15	1,149,339	+0.79(+1.08%)
Feb 25, 2016	73.50	73.70	72.88	73.36	1,000,002	+0.17(+0.23%)
Feb 24, 2016	72.87	73.57	70.47	73.19	1,900,985	-0.49(-0.67%)
Feb 23, 2016	74.52	75.60	73.33	73.68	1,910,107	-0.19(-0.26%)
Feb 22, 2016	74.89	75.32	73.69	73.87	1,658,081	-0.52(-0.70%)
Feb 19, 2016	73.76	74.44	73.49	74.39	1,666,499	-0.30(-0.40%)
Feb 18, 2016	74.86	74.95	73.50	74.69	1,292,132	+0.05(+0.07%)
Feb 17, 2016	73.68	74.78	73.68	74.64	1,590,385	+1.46(+2.00%)
Feb 16, 2016	73.04	73.50	72.03	73.18	1,816,173	+1.28(+1.78%)
Feb 12, 2016		71.90	71.90	71.90	0	+2.34(+3.36%)
Feb 11, 2016	69.37	69.83	68.65	69.56	1,650,594	-0.73(-1.04%)
Feb 10, 2016	72.03	72.68	70.15	70.29	1,867,294	-1.24(-1.73%)
Feb 09, 2016	72.73	72.73	70.60	71.53	2,454,032	-2.00(-2.72%)
Feb 08, 2016	73.51	73.90	72.82	73.53	1,604,409	-0.80(-1.08%)
Feb 05, 2016	74.42	74.68	73.86	74.33	854,271	-0.18(-0.24%)
Feb 04, 2016	73.75	75.12	73.69	74.51	1,097,314	+0.54(+0.73%)
Feb 03, 2016	73.87	74.37	72.75	73.97	1,606,146	+0.39(+0.53%)
Feb 02, 2016	72.90	73.61	72.50	73.58	1,409,673	-0.72(-0.97%)

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.