Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	80.96	81.06	79.43	79.79	1,275,186	-0.49(-0.61%)
Apr 27, 2017	81.81	81.81	79.06	80.28	2,394,975	-2.21(-2.67%)
Apr 26, 2017	82.56	84.40	82.29	82.48	1,148,454	-0.61(-0.73%)
Apr 25, 2017	81.77	83.16	81.02	83.09	1,561,528	+1.77(+2.17%)
Apr 24, 2017	81.46	82.37	80.14	81.33	2,116,602	+0.39(+0.48%)
Apr 21, 2017	80.13	81.53	79.60	80.93	2,469,209	+0.80(+1.00%)
Apr 20, 2017	81.12	81.46	80.09	80.13	1,594,822	-0.22(-0.28%)
Apr 19, 2017	82.46	82.60	79.80	80.36	1,829,107	-2.09(-2.53%)
Apr 18, 2017		84.61	82.08	82.44	1,214,864	-1.58(-1.88%)
Apr 17, 2017	83.81	84.48	83.12	84.03	1,147,766	+0.08(+0.10%)
Apr 13, 2017	85.23	86.08	83.48	83.95	1,879,538	-1.02(-1.20%)
Apr 12, 2017	84.80	86.27	84.26	84.97	2,384,531	+0.29(+0.34%)
Apr 11, 2017	83.84	84.78	82.64	84.68	1,904,973	+1.07(+1.28%)
Apr 10, 2017	83.49	84.49	82.55	83.61	1,007,670	+0.19(+0.23%)
Apr 07, 2017	83.86	84.37	82.63	83.42	1,179,844	-0.23(-0.28%)
Apr 06, 2017	82.97	84.02	82.68	83.65	1,424,628	+1.38(+1.68%)
Apr 05, 2017	86.06	86.45	82.16	82.27	2,294,668	-3.06(-3.59%)
Apr 04, 2017	82.79	85.45	82.44	85.33	2,627,397	+2.15(+2.58%)
Apr 03, 2017	82.72	83.52	81.66	83.18	1,197,210	+0.29(+0.35%)
Mar 31, 2017	81.53	83.22	81.12	82.89	1,523,269	+0.84(+1.02%)
Mar 30, 2017	83.00	83.55	81.92	82.05	1,842,957	-0.39(-0.47%)
Mar 29, 2017	80.70	82.82	80.08	82.44	2,313,454	+1.54(+1.91%)
Mar 28, 2017	79.25	81.12	78.95	80.90	3,132,935	+1.83(+2.31%)
Mar 27, 2017	78.26	79.65	77.87	79.07	1,678,090	-0.63(-0.79%)
Mar 24, 2017	79.83	80.67	79.34	79.70	1,537,470	+0.10(+0.13%)
Mar 23, 2017	80.80	81.08	79.22	79.60	2,322,910	-1.25(-1.55%)
Mar 22, 2017	81.54	82.03	80.01	80.85	1,507,269	-0.76(-0.93%)
Mar 21, 2017	82.65	83.40	81.04	81.61	1,695,012	-1.27(-1.53%)
Mar 20, 2017	82.64	83.10	81.30	82.88	1,987,310	-0.78(-0.94%)
Mar 17, 2017	83.20	84.15	82.88	83.67	2,562,567	+1.00(+1.21%)
Mar 16, 2017	83.00	83.17	81.75	82.67	2,292,456	+0.42(+0.51%)
Mar 15, 2017	79.51	82.48	79.15	82.25	2,571,502	+3.65(+4.65%)
Mar 14, 2017	79.76	80.53	77.54	78.60	2,676,653	-2.32(-2.87%)
Mar 13, 2017	80.79	81.81	80.48	80.92	1,489,417	-0.16(-0.20%)
Mar 10, 2017	81.79	82.26	80.58	81.09	2,471,761	-0.02(-0.02%)
Mar 09, 2017	79.11	81.32	78.38	81.10	1,886,376	+1.37(+1.72%)
Mar 08, 2017	83.20	83.79	79.55	79.73	2,476,823	-3.85(-4.61%)
Mar 07, 2017	83.70	85.45	83.36	83.58	2,469,690	+0.50(+0.60%)
Mar 06, 2017	82.57	83.75	82.33	83.08	1,274,841	+0.30(+0.37%)
Mar 03, 2017	83.16	84.11	82.52	82.78	963,706	-0.19(-0.23%)
Mar 02, 2017	83.47	84.87	82.85	82.97	1,393,036	-1.51(-1.79%)
Mar 01, 2017	81.98	84.68	81.05	84.48	2,858,364	+3.88(+4.81%)
Feb 28, 2017	80.33	81.20	79.81	80.61	1,142,702	-0.63(-0.78%)
Feb 27, 2017	80.37	81.58	79.97	81.24	1,321,605	+0.99(+1.23%)
Feb 24, 2017	79.63	81.46	78.96	80.25	2,456,424	-0.44(-0.54%)
Feb 23, 2017	83.19	83.31	79.24	80.69	3,012,941	-0.86(-1.05%)
Feb 22, 2017	84.75	85.23	81.24	81.54	2,817,684	-3.84(-4.50%)
Feb 21, 2017	87.57	88.38	85.10	85.39	1,960,877	-0.63(-0.73%)
Feb 17, 2017		86.02	86.02	86.02	0	-1.10(-1.27%)
Feb 16, 2017	89.31	90.12	86.88	87.12	1,885,315	-2.26(-2.53%)
Feb 15, 2017	89.38	91.11	88.45	89.38	4,483,216	+3.32(+3.86%)
Feb 14, 2017	83.44	86.30	82.16	86.06	2,456,406	+2.70(+3.24%)
Feb 13, 2017	83.72	83.87	81.92	83.36	1,737,329	-0.39(-0.47%)
Feb 10, 2017	84.18	85.33	83.24	83.75	1,559,438	+0.69(+0.83%)
Feb 09, 2017	80.72	83.17	80.66	83.06	1,502,576	+2.69(+3.35%)
Feb 08, 2017	79.26	80.53	76.76	80.37	2,813,574	+0.35(+0.44%)
Feb 07, 2017	83.42	84.48	79.97	80.01	2,504,328	-4.25(-5.05%)
Feb 06, 2017	83.68	84.41	82.01	84.27	1,620,087	+0.82(+0.98%)
Feb 03, 2017	83.64	84.39	83.06	83.45	1,292,225	-0.17(-0.20%)
Feb 02, 2017	84.36	84.63	82.05	83.62	1,510,060	-0.90(-1.07%)

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.