Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	72.76	73.73	72.65	73.27	2,424,429	+0.16(+0.21%)
Apr 28, 2016	73.29	74.34	72.74	73.11	2,487,690	-0.68(-0.92%)
Apr 27, 2016	73.23	74.25	72.79	73.79	3,302,173	+1.12(+1.55%)
Apr 26, 2016	72.24	73.16	72.08	72.67	2,406,412	+0.88(+1.23%)
Apr 25, 2016	71.96	72.08	70.88	71.79	2,472,090	-0.34(-0.47%)
Apr 22, 2016	72.26	72.70	72.04	72.13	2,396,250	+0.00(+0.00%)
Apr 21, 2016	73.60	73.99	71.78	72.13	4,635,710	-1.27(-1.73%)
Apr 20, 2016	71.67	73.99	71.17	73.40	7,431,240	+1.66(+2.31%)
Apr 19, 2016	68.60	71.98	68.53	71.74	8,053,596	+3.52(+5.16%)
Apr 18, 2016	67.46	68.36	67.21	68.23	2,574,517	+0.77(+1.14%)
Apr 15, 2016	67.65	68.13	67.39	67.46	2,912,264	-0.19(-0.28%)
Apr 14, 2016	68.34	68.64	67.49	67.65	2,704,601	-0.70(-1.02%)
Apr 13, 2016	66.86	68.41	66.49	68.35	3,658,650	+1.62(+2.43%)
Apr 12, 2016	66.13	67.02	66.02	66.73	2,309,082	+0.74(+1.12%)
Apr 11, 2016	66.60	67.21	65.99	65.99	1,915,694	-0.49(-0.73%)
Apr 08, 2016	66.82	67.29	66.13	66.47	2,383,626	+0.11(+0.17%)
Apr 07, 2016	66.20	66.45	65.77	66.36	2,806,368	-0.14(-0.21%)
Apr 06, 2016	66.31	66.67	65.64	66.50	2,943,553	+0.24(+0.35%)
Apr 05, 2016	65.68	66.75	65.57	66.27	2,863,280	+0.15(+0.22%)
Apr 04, 2016	66.45	66.94	66.01	66.12	3,364,490	-0.52(-0.78%)
Apr 01, 2016	66.43	66.72	65.25	66.64	7,343,109	-0.43(-0.64%)
Mar 31, 2016	69.85	70.00	67.00	67.07	7,574,302	-2.73(-3.91%)
Mar 30, 2016	70.56	70.64	69.70	69.79	2,946,026	-0.33(-0.47%)
Mar 29, 2016	68.94	70.30	68.94	70.12	2,641,867	+0.81(+1.17%)
Mar 28, 2016	69.44	69.66	68.73	69.31	3,653,273	-0.06(-0.09%)
Mar 24, 2016	69.60	69.37	69.37	69.37	3,774,980	-0.52(-0.74%)
Mar 23, 2016	70.82	70.90	69.63	69.89	2,210,930	-1.23(-1.73%)
Mar 22, 2016	71.23	71.38	70.89	71.12	1,790,836	-0.40(-0.56%)
Mar 21, 2016	71.57	71.79	70.84	71.52	2,744,615	+0.08(+0.11%)
Mar 18, 2016	71.99	72.50	71.29	71.44	8,310,131	-0.37(-0.52%)
Mar 17, 2016	70.57	72.21	70.27	71.81	4,063,336	+1.43(+2.03%)
Mar 16, 2016	69.70	70.52	69.38	70.39	2,997,947	+0.66(+0.94%)
Mar 15, 2016	70.01	70.05	69.22	69.73	3,643,032	-1.04(-1.47%)
Mar 14, 2016	71.42	72.04	70.48	70.77	3,264,361	-0.95(-1.33%)
Mar 11, 2016	71.93	72.13	71.22	71.72	3,214,882	+0.49(+0.69%)
Mar 10, 2016	71.61	71.67	70.37	71.22	3,208,707	-0.57(-0.79%)
Mar 09, 2016	72.75	73.23	71.44	71.80	3,096,477	-0.70(-0.97%)
Mar 08, 2016	73.35	73.60	71.54	72.50	3,715,291	-1.58(-2.14%)
Mar 07, 2016	73.14	74.31	72.85	74.08	4,063,027	+0.69(+0.94%)
Mar 04, 2016	72.34	74.42	72.16	73.39	4,916,011	+1.05(+1.45%)
Mar 03, 2016	70.70	72.47	70.42	72.34	3,308,109	+1.58(+2.24%)
Mar 02, 2016	69.72	70.95	69.31	70.76	2,901,352	+0.68(+0.97%)
Mar 01, 2016	69.72	71.03	68.73	70.07	3,961,369	+0.75(+1.09%)
Feb 29, 2016	68.81	70.33	68.35	69.32	5,300,173	+0.61(+0.89%)
Feb 26, 2016	69.05	69.68	68.48	68.71	3,010,714	-0.11(-0.16%)
Feb 25, 2016	68.48	68.86	67.92	68.82	2,261,083	+0.52(+0.76%)
Feb 24, 2016	66.31	68.56	65.48	68.30	3,380,034	+1.61(+2.41%)
Feb 23, 2016	67.64	67.86	66.51	66.69	3,367,223	-1.09(-1.61%)
Feb 22, 2016	66.83	68.12	66.75	67.78	3,900,781	+1.21(+1.82%)
Feb 19, 2016	66.27	67.71	66.14	66.57	10,357,773	-2.88(-4.15%)
Feb 18, 2016	70.39	70.62	68.46	69.45	6,057,365	-0.95(-1.35%)
Feb 17, 2016	69.57	71.09	69.17	70.40	5,774,782	+1.40(+2.03%)
Feb 16, 2016	68.29	69.12	67.21	69.00	4,283,309	+1.33(+1.97%)
Feb 12, 2016	66.84	67.67	67.67	67.67	3,648,099	+1.61(+2.43%)
Feb 11, 2016	65.68	66.69	65.00	66.06	4,258,064	-0.86(-1.29%)
Feb 10, 2016	67.93	68.16	66.63	66.93	2,676,541	-0.58(-0.86%)
Feb 09, 2016	65.62	67.96	65.62	67.51	3,444,612	+0.87(+1.31%)
Feb 08, 2016	67.09	68.17	65.65	66.63	4,189,618	-1.17(-1.72%)
Feb 05, 2016	67.78	69.03	67.52	67.80	4,804,811	-0.24(-0.36%)
Feb 04, 2016	64.90	68.34	64.89	68.04	5,755,582	+2.84(+4.36%)
Feb 03, 2016	64.84	65.48	62.99	65.20	3,260,794	+0.72(+1.11%)
Feb 02, 2016	65.36	65.45	64.13	64.48	3,062,494	-1.92(-2.89%)

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.