Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	79.55	79.55	77.94	78.19	712,257	-0.48(-0.61%)
Apr 27, 2017	79.33	79.64	78.53	78.68	291,875	-0.62(-0.79%)
Apr 26, 2017	79.03	80.01	78.97	79.30	326,269	+0.24(+0.30%)
Apr 25, 2017	78.23	79.63	78.21	79.06	390,219	+1.17(+1.50%)
Apr 24, 2017	77.73	78.74	77.46	77.90	506,232	+1.03(+1.34%)
Apr 21, 2017	77.70	77.84	76.41	76.87	386,304	-0.38(-0.49%)
Apr 20, 2017	76.75	77.92	76.23	77.25	399,466	+0.86(+1.13%)
Apr 19, 2017	76.85	77.32	76.19	76.38	550,136	+0.17(+0.22%)
Apr 18, 2017	76.41	76.60	73.86	76.22	1,076,267	+3.32(+4.55%)
Apr 17, 2017	72.24	73.55	72.05	72.90	796,830	+0.97(+1.34%)
Apr 13, 2017	73.07	73.24	71.89	71.93	462,251	-1.11(-1.52%)
Apr 12, 2017	76.31	76.31	72.93	73.04	450,656	-3.43(-4.49%)
Apr 11, 2017	75.90	76.67	75.42	76.47	321,168	+0.53(+0.69%)
Apr 10, 2017	76.12	76.95	75.88	75.95	210,851	+0.00(+0.00%)
Apr 07, 2017	75.18	76.68	75.18	75.95	552,733	+0.55(+0.73%)
Apr 06, 2017	74.90	76.18	74.90	75.39	305,723	+0.62(+0.83%)
Apr 05, 2017	76.51	76.89	74.59	74.77	403,057	-1.22(-1.61%)
Apr 04, 2017	75.45	76.27	75.44	75.99	400,653	+0.48(+0.64%)
Apr 03, 2017	76.29	76.54	75.16	75.51	466,005	-0.78(-1.02%)
Mar 31, 2017	76.09	76.67	75.80	76.29	272,547	+0.04(+0.05%)
Mar 30, 2017	75.22	76.31	75.15	76.25	288,640	+0.83(+1.11%)
Mar 29, 2017	74.73	75.59	74.13	75.42	260,538	+0.30(+0.40%)
Mar 28, 2017	74.11	75.78	73.97	75.12	392,731	+0.80(+1.07%)
Mar 27, 2017	73.60	74.36	72.41	74.32	469,380	-0.52(-0.69%)
Mar 24, 2017	74.89	75.80	74.44	74.84	393,885	+0.08(+0.11%)
Mar 23, 2017	74.54	75.47	74.17	74.76	674,787	+0.01(+0.01%)
Mar 22, 2017	74.97	75.40	74.29	74.75	388,585	-0.38(-0.50%)
Mar 21, 2017	77.15	77.60	74.89	75.13	369,397	-1.73(-2.25%)
Mar 20, 2017	77.46	77.52	76.54	76.86	217,437	-0.52(-0.68%)
Mar 17, 2017	76.98	77.61	76.55	77.39	452,726	+0.56(+0.73%)
Mar 16, 2017	77.32	77.32	76.49	76.83	198,282	-0.28(-0.36%)
Mar 15, 2017	75.56	77.34	75.56	77.11	245,907	+1.64(+2.17%)
Mar 14, 2017	75.56	75.70	74.73	75.47	266,860	-0.66(-0.87%)
Mar 13, 2017	75.51	76.26	75.51	76.13	199,974	+0.59(+0.79%)
Mar 10, 2017	75.01	75.60	74.45	75.54	220,755	+1.13(+1.52%)
Mar 09, 2017	75.04	75.44	74.08	74.41	302,807	-0.94(-1.25%)
Mar 08, 2017	75.82	76.52	75.27	75.36	353,221	-0.24(-0.32%)
Mar 07, 2017	75.76	76.05	75.36	75.60	359,159	-0.30(-0.39%)
Mar 06, 2017	75.62	76.21	75.34	75.90	357,417	-0.34(-0.45%)
Mar 03, 2017	74.99	76.70	74.99	76.24	792,242	+1.47(+1.97%)
Mar 02, 2017	76.57	76.69	74.66	74.77	361,593	-1.80(-2.35%)
Mar 01, 2017	74.64	76.74	72.17	76.57	624,723	+2.91(+3.95%)
Feb 28, 2017	74.70	74.70	73.61	73.66	452,147	-1.03(-1.38%)
Feb 27, 2017	73.64	74.71	73.03	74.69	373,899	+1.05(+1.43%)
Feb 24, 2017	72.48	73.70	72.48	73.64	297,631	+0.38(+0.51%)
Feb 23, 2017	74.94	74.94	72.95	73.27	405,761	-1.35(-1.81%)
Feb 22, 2017	74.45	75.22	74.22	74.61	314,529	-0.14(-0.19%)
Feb 21, 2017	74.68	75.02	73.91	74.75	273,978	+0.03(+0.04%)
Feb 17, 2017		74.73	74.73	74.73	0	-0.13(-0.18%)
Feb 16, 2017	74.55	75.21	74.42	74.86	331,878	-0.13(-0.17%)
Feb 15, 2017	73.91	75.31	73.41	74.99	676,018	+1.63(+2.22%)
Feb 14, 2017	73.21	73.80	71.19	73.36	450,646	+0.15(+0.20%)
Feb 13, 2017	73.04	74.00	72.90	73.21	582,172	+0.31(+0.43%)
Feb 10, 2017	72.69	73.12	72.01	72.90	575,450	+0.43(+0.59%)
Feb 09, 2017	71.96	72.55	71.41	72.47	492,269	+0.93(+1.30%)
Feb 08, 2017	72.52	72.53	71.39	71.54	619,552	-1.21(-1.66%)
Feb 07, 2017	72.40	73.30	72.34	72.75	377,961	+0.31(+0.43%)
Feb 06, 2017	72.53	72.96	71.74	72.43	322,870	-0.30(-0.41%)
Feb 03, 2017	72.02	72.91	71.51	72.73	530,281	+1.15(+1.61%)
Feb 02, 2017	72.43	72.67	71.28	71.58	466,325	-0.94(-1.30%)

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.