Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	79.30	79.38	78.82	79.07	321,320	-0.14(-0.17%)
Apr 27, 2017	79.51	79.75	78.92	79.21	312,090	-0.40(-0.50%)
Apr 26, 2017	79.79	80.13	79.52	79.61	261,223	+0.06(+0.07%)
Apr 25, 2017	81.06	81.49	79.50	79.55	554,745	+2.45(+3.18%)
Apr 24, 2017	77.17	77.48	76.60	77.10	264,639	+1.36(+1.79%)
Apr 21, 2017	76.28	76.39	75.39	75.74	282,194	-0.43(-0.56%)
Apr 20, 2017	74.93	76.45	74.49	76.17	385,475	+1.82(+2.45%)
Apr 19, 2017	74.66	75.03	73.99	74.34	187,503	+0.24(+0.32%)
Apr 18, 2017	73.29	74.33	73.28	74.11	199,196	+0.08(+0.11%)
Apr 17, 2017	72.94	74.12	72.23	74.03	234,368	+1.54(+2.13%)
Apr 13, 2017	73.02	73.38	72.45	72.48	157,188	-0.67(-0.92%)
Apr 12, 2017	74.58	74.66	72.91	73.16	188,227	-1.71(-2.29%)
Apr 11, 2017	74.33	74.95	73.75	74.87	182,961	+0.44(+0.58%)
Apr 10, 2017	73.83	74.77	73.68	74.43	232,903	+0.48(+0.66%)
Apr 07, 2017	73.73	74.29	72.20	73.95	270,758	-0.09(-0.12%)
Apr 06, 2017	73.50	74.46	72.98	74.04	153,626	+0.83(+1.14%)
Apr 05, 2017	74.38	75.00	73.03	73.21	493,047	-0.76(-1.03%)
Apr 04, 2017	73.22	74.02	73.11	73.97	297,850	+0.70(+0.96%)
Apr 03, 2017	74.22	74.39	72.38	73.27	259,821	-0.78(-1.06%)
Mar 31, 2017	73.36	74.42	73.20	74.05	220,594	+0.36(+0.48%)
Mar 30, 2017	73.07	73.89	72.85	73.69	125,441	+0.77(+1.06%)
Mar 29, 2017	72.59	73.09	72.14	72.92	135,415	+0.20(+0.27%)
Mar 28, 2017	71.66	73.03	71.31	72.72	205,293	+1.01(+1.41%)
Mar 27, 2017	70.31	71.91	69.82	71.71	321,329	+0.09(+0.12%)
Mar 24, 2017	72.63	73.12	71.31	71.62	324,089	-0.95(-1.31%)
Mar 23, 2017	72.44	73.12	72.11	72.57	230,804	+0.12(+0.16%)
Mar 22, 2017	72.25	72.75	71.94	72.45	138,516	+0.08(+0.11%)
Mar 21, 2017	74.48	74.63	72.24	72.38	220,210	-1.87(-2.52%)
Mar 20, 2017	74.51	74.51	73.82	74.25	275,148	-0.14(-0.19%)
Mar 17, 2017	73.56	74.52	73.45	74.38	726,289	+0.80(+1.09%)
Mar 16, 2017	74.64	74.70	73.41	73.58	270,747	-0.51(-0.69%)
Mar 15, 2017	73.69	74.39	73.40	74.10	488,510	+0.85(+1.16%)
Mar 14, 2017	72.84	73.70	72.06	73.25	210,173	-0.12(-0.16%)
Mar 13, 2017	73.59	73.75	72.95	73.37	165,366	-0.05(-0.07%)
Mar 10, 2017	72.90	73.46	72.12	73.41	309,481	+1.29(+1.78%)
Mar 09, 2017	73.54	73.54	71.74	72.13	352,060	-1.51(-2.06%)
Mar 08, 2017	74.07	74.47	73.55	73.64	309,152	-0.18(-0.24%)
Mar 07, 2017	74.58	74.84	73.79	73.82	424,192	-0.71(-0.96%)
Mar 06, 2017	72.63	74.89	72.58	74.53	701,911	+2.89(+4.03%)
Mar 03, 2017	71.87	72.24	71.32	71.64	396,584	+0.06(+0.08%)
Mar 02, 2017	73.77	73.81	71.54	71.58	370,945	-2.47(-3.34%)
Mar 01, 2017	72.82	74.18	72.73	74.06	392,991	+2.52(+3.53%)
Feb 28, 2017	73.23	73.28	71.47	71.53	354,652	-1.87(-2.55%)
Feb 27, 2017	72.73	73.42	72.46	73.40	314,279	+0.96(+1.33%)
Feb 24, 2017	70.44	72.49	70.09	72.44	390,284	+0.84(+1.17%)
Feb 23, 2017	73.62	73.62	71.38	71.60	273,199	-1.64(-2.24%)
Feb 22, 2017	73.30	73.71	72.88	73.25	310,771	-0.51(-0.70%)
Feb 21, 2017	73.23	73.87	72.85	73.76	419,108	+0.74(+1.02%)
Feb 17, 2017		73.02	73.02	73.02	0	-0.05(-0.07%)
Feb 16, 2017	73.22	73.37	72.71	73.07	420,033	-0.03(-0.04%)
Feb 15, 2017	72.46	73.21	72.45	73.10	217,317	+0.59(+0.82%)
Feb 14, 2017	72.79	72.86	71.93	72.50	294,859	-0.22(-0.30%)
Feb 13, 2017	73.23	73.88	72.70	72.72	370,819	-0.16(-0.22%)
Feb 10, 2017	72.97	73.03	72.53	72.88	407,149	+0.45(+0.61%)
Feb 09, 2017	72.85	73.16	72.22	72.44	499,192	-0.01(-0.01%)
Feb 08, 2017	73.29	73.29	72.21	72.44	349,460	-1.02(-1.39%)
Feb 07, 2017	73.45	74.09	73.22	73.46	256,593	+0.01(+0.01%)
Feb 06, 2017	74.33	74.43	73.21	73.45	367,142	-1.12(-1.50%)
Feb 03, 2017	73.32	74.60	73.04	74.57	465,594	+1.30(+1.77%)
Feb 02, 2017	73.28	74.10	72.88	73.28	619,631	-0.47(-0.64%)

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.