Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	87.93	88.08	86.68	87.19	1,749,740	-1.14(-1.29%)
Apr 28, 2016	87.01	88.64	86.83	88.33	1,635,736	+0.86(+0.99%)
Apr 27, 2016	87.04	88.03	86.83	87.46	1,836,902	+0.44(+0.50%)
Apr 26, 2016	86.14	87.20	85.83	87.03	1,572,941	+0.88(+1.02%)
Apr 25, 2016	85.06	86.21	85.05	86.14	1,596,494	+0.70(+0.82%)
Apr 22, 2016	85.06	85.45	83.63	85.44	2,175,403	+0.05(+0.06%)
Apr 21, 2016	87.34	87.53	85.21	85.39	1,793,654	-2.44(-2.78%)
Apr 20, 2016	88.08	88.52	87.80	87.83	1,317,595	-0.35(-0.39%)
Apr 19, 2016	87.69	88.29	87.36	88.17	1,414,382	+1.06(+1.22%)
Apr 18, 2016	86.31	87.28	86.06	87.11	1,058,673	+0.75(+0.87%)
Apr 15, 2016	86.23	86.39	85.56	86.35	1,331,130	+0.22(+0.25%)
Apr 14, 2016	86.04	86.67	85.62	86.13	1,172,939	+0.17(+0.20%)
Apr 13, 2016	86.63	86.63	85.72	85.96	1,289,822	-0.19(-0.22%)
Apr 12, 2016	86.48	87.03	85.95	86.15	1,377,365	-0.47(-0.55%)
Apr 11, 2016	87.06	87.49	86.50	86.63	873,138	+0.04(+0.04%)
Apr 08, 2016	86.42	86.75	86.02	86.59	1,037,927	+0.61(+0.71%)
Apr 07, 2016	86.48	86.49	85.03	85.98	1,640,002	-1.04(-1.19%)
Apr 06, 2016	86.51	87.05	86.35	87.02	724,183	+0.53(+0.61%)
Apr 05, 2016	86.74	87.22	86.31	86.49	817,288	-0.36(-0.42%)
Apr 04, 2016	87.13	87.13	86.25	86.85	875,865	-0.14(-0.16%)
Apr 01, 2016	85.38	87.06	85.16	86.99	1,244,812	+1.22(+1.42%)
Mar 31, 2016	85.62	86.10	85.44	85.77	1,346,982	-0.10(-0.12%)
Mar 30, 2016	86.19	86.34	85.81	85.87	941,200	+0.23(+0.27%)
Mar 29, 2016	85.22	85.84	84.76	85.64	861,624	+0.52(+0.61%)
Mar 28, 2016	84.86	85.40	84.79	85.12	634,375	+0.30(+0.35%)
Mar 24, 2016	84.75	84.82	84.82	84.82	683,598	-0.10(-0.12%)
Mar 23, 2016	85.02	85.57	84.81	84.92	848,764	+0.18(+0.21%)
Mar 22, 2016	85.17	85.26	84.22	84.74	1,400,414	-0.86(-1.01%)
Mar 21, 2016	85.71	86.07	84.91	85.61	763,442	-0.05(-0.05%)
Mar 18, 2016	85.25	85.94	84.77	85.65	2,230,061	+0.21(+0.24%)
Mar 17, 2016	84.68	85.61	84.44	85.44	1,130,225	+0.76(+0.90%)
Mar 16, 2016	83.49	84.87	83.26	84.68	1,801,784	-0.63(-0.74%)
Mar 15, 2016	84.64	85.54	84.57	85.31	1,539,152	-0.03(-0.03%)
Mar 14, 2016	84.66	86.00	84.34	85.33	1,451,512	+0.65(+0.77%)
Mar 11, 2016	84.45	84.82	83.93	84.68	1,166,986	+1.22(+1.46%)
Mar 10, 2016	83.85	84.31	82.71	83.46	1,050,324	-0.39(-0.47%)
Mar 09, 2016	83.89	84.67	83.47	83.85	1,072,101	+0.42(+0.50%)
Mar 08, 2016	83.24	83.63	82.51	83.43	2,174,254	+0.10(+0.12%)
Mar 07, 2016	83.59	84.02	83.16	83.33	1,124,775	-0.84(-0.99%)
Mar 04, 2016	84.22	84.63	83.48	84.17	1,080,264	+0.32(+0.38%)
Mar 03, 2016	83.54	84.03	83.15	83.85	1,142,069	+0.32(+0.38%)
Mar 02, 2016	83.79	84.36	83.08	83.53	1,734,823	-0.50(-0.60%)
Mar 01, 2016	83.88	84.40	83.47	84.03	1,171,522	+0.97(+1.17%)
Feb 29, 2016	83.32	83.82	82.97	83.06	1,233,908	-0.42(-0.50%)
Feb 26, 2016	84.51	84.97	83.42	83.48	1,145,881	-0.81(-0.96%)
Feb 25, 2016	83.87	84.31	82.91	84.29	892,100	+0.87(+1.05%)
Feb 24, 2016	82.08	83.58	81.86	83.41	1,018,423	+0.27(+0.33%)
Feb 23, 2016	82.93	83.40	82.41	83.14	1,159,196	+0.00(+0.00%)
Feb 22, 2016	83.37	83.85	82.81	83.14	1,219,680	+0.08(+0.10%)
Feb 19, 2016	82.54	83.07	81.72	83.06	1,485,575	+0.34(+0.42%)
Feb 18, 2016	81.57	82.85	81.06	82.72	2,309,083	+1.07(+1.31%)
Feb 17, 2016	80.66	82.40	80.41	81.65	2,174,285	+1.31(+1.64%)
Feb 16, 2016	81.09	81.86	79.90	80.33	2,427,777	+0.28(+0.35%)
Feb 12, 2016	79.07	80.05	80.05	80.05	1,770,241	+1.42(+1.81%)
Feb 11, 2016	78.66	79.09	77.96	78.63	2,050,519	-1.57(-1.96%)
Feb 10, 2016	81.96	82.38	80.06	80.20	3,008,940	-1.79(-2.18%)
Feb 09, 2016	79.77	82.28	79.76	81.98	3,388,569	+0.73(+0.90%)
Feb 08, 2016	81.41	82.59	79.84	81.25	4,241,176	-1.23(-1.49%)
Feb 05, 2016	79.22	82.49	79.21	82.48	4,919,997	+3.61(+4.57%)
Feb 04, 2016	77.76	79.45	77.75	78.87	3,509,123	+0.50(+0.64%)
Feb 03, 2016	77.38	78.60	76.22	78.37	2,600,928	+1.31(+1.69%)
Feb 02, 2016	76.64	77.52	76.64	77.07	1,682,884	-0.40(-0.51%)

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.