Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	82.72	83.33	81.30	82.52	3,601,367	-0.50(-0.60%)
Apr 27, 2017	86.66	86.95	82.85	83.02	5,322,628	-4.03(-4.63%)
Apr 26, 2017	81.11	88.69	79.43	87.04	7,723,462	+7.20(+9.02%)
Apr 25, 2017	79.30	80.27	79.30	79.84	2,490,996	+0.37(+0.47%)
Apr 24, 2017	78.54	79.63	78.42	79.47	2,590,800	+1.79(+2.31%)
Apr 21, 2017	77.65	77.88	77.30	77.68	1,319,989	-0.03(-0.03%)
Apr 20, 2017	77.41	77.85	76.70	77.70	842,001	+0.66(+0.85%)
Apr 19, 2017	76.70	77.09	76.56	77.05	1,200,532	+0.64(+0.84%)
Apr 18, 2017	75.94	76.72	75.37	76.40	1,143,547	+0.37(+0.49%)
Apr 17, 2017	75.76	76.17	75.62	76.03	1,200,196	+0.41(+0.54%)
Apr 13, 2017	75.38	76.07	75.07	75.63	1,843,664	+0.20(+0.26%)
Apr 12, 2017	74.84	76.03	74.50	75.43	2,578,031	+1.14(+1.54%)
Apr 11, 2017	74.02	74.32	73.71	74.28	926,298	+0.36(+0.48%)
Apr 10, 2017	73.31	74.13	73.27	73.93	893,832	+0.60(+0.81%)
Apr 07, 2017	73.56	73.70	72.55	73.33	1,203,299	-0.41(-0.55%)
Apr 06, 2017	72.98	73.79	72.78	73.74	862,277	+0.71(+0.97%)
Apr 05, 2017	73.48	74.31	72.98	73.03	1,293,355	+0.15(+0.20%)
Apr 04, 2017	72.72	72.96	72.22	72.88	877,582	+0.16(+0.21%)
Apr 03, 2017	73.06	73.24	72.21	72.72	1,108,073	-0.25(-0.34%)
Mar 31, 2017	73.54	73.62	72.86	72.98	1,228,348	-0.70(-0.95%)
Mar 30, 2017	73.06	73.78	72.85	73.68	944,737	+0.54(+0.73%)
Mar 29, 2017	72.91	73.32	72.74	73.14	885,733	+0.10(+0.14%)
Mar 28, 2017	72.74	73.31	72.34	73.04	783,587	+0.33(+0.45%)
Mar 27, 2017	72.40	72.88	72.02	72.71	905,470	-0.22(-0.30%)
Mar 24, 2017	72.93	73.38	72.80	72.92	903,679	+0.17(+0.24%)
Mar 23, 2017	72.40	73.46	72.40	72.75	948,343	+0.42(+0.57%)
Mar 22, 2017	71.42	72.53	71.11	72.34	1,611,186	+1.00(+1.41%)
Mar 21, 2017	73.18	73.53	71.23	71.33	1,219,105	-1.36(-1.87%)
Mar 20, 2017	73.03	73.26	72.47	72.69	937,807	-0.26(-0.36%)
Mar 17, 2017	73.12	73.37	72.84	72.95	1,808,845	+0.15(+0.20%)
Mar 16, 2017	72.40	73.12	71.88	72.80	1,453,476	+0.75(+1.05%)
Mar 15, 2017	71.15	72.27	70.27	72.05	987,858	+1.26(+1.77%)
Mar 14, 2017	71.55	71.68	70.75	70.79	1,024,544	-0.89(-1.25%)
Mar 13, 2017	71.03	71.76	71.03	71.69	1,030,366	+0.64(+0.90%)
Mar 10, 2017	70.77	71.21	70.49	71.05	922,387	+0.48(+0.68%)
Mar 09, 2017	70.79	71.23	70.52	70.57	959,149	-0.34(-0.48%)
Mar 08, 2017	70.67	71.11	70.58	70.91	803,288	+0.26(+0.37%)
Mar 07, 2017	70.83	71.04	70.34	70.66	1,162,177	-0.11(-0.16%)
Mar 06, 2017	70.73	71.15	70.43	70.77	1,171,122	-0.07(-0.10%)
Mar 03, 2017	71.06	71.43	70.59	70.84	1,084,112	-0.57(-0.79%)
Mar 02, 2017	72.03	72.03	71.31	71.40	1,215,160	-0.95(-1.32%)
Mar 01, 2017	72.44	72.81	72.14	72.36	1,236,773	+0.80(+1.12%)
Feb 28, 2017	72.17	72.60	71.51	71.56	1,218,628	-0.61(-0.85%)
Feb 27, 2017	72.02	72.44	71.81	72.17	898,999	+0.07(+0.10%)
Feb 24, 2017	71.47	72.13	71.16	72.10	1,382,557	+0.52(+0.72%)
Feb 23, 2017	72.39	72.62	71.50	71.59	1,057,377	-0.77(-1.06%)
Feb 22, 2017	73.04	73.16	72.17	72.35	1,383,049	-0.72(-0.99%)
Feb 21, 2017	72.83	73.44	72.63	73.07	1,501,451	+0.13(+0.18%)
Feb 17, 2017		72.94	72.94	72.94	0	-0.81(-1.10%)
Feb 16, 2017	73.67	74.55	73.14	73.75	2,567,771	+0.08(+0.11%)
Feb 15, 2017	70.42	74.06	68.91	73.67	4,951,125	+3.35(+4.77%)
Feb 14, 2017	70.20	70.98	69.91	70.32	2,637,248	+0.04(+0.06%)
Feb 13, 2017	70.64	70.73	69.89	70.28	1,972,147	-0.02(-0.02%)
Feb 10, 2017	70.30	70.54	70.12	70.30	980,449	+0.10(+0.15%)
Feb 09, 2017	69.68	70.33	69.71	70.19	1,351,738	+0.52(+0.74%)
Feb 08, 2017	68.99	69.75	68.87	69.68	1,184,364	+0.47(+0.68%)
Feb 07, 2017	69.02	69.53	68.93	69.20	1,244,493	+0.36(+0.52%)
Feb 06, 2017	68.66	69.20	68.56	68.84	864,073	+0.17(+0.25%)
Feb 03, 2017	68.28	68.74	68.23	68.67	1,132,923	+0.61(+0.90%)
Feb 02, 2017	67.96	68.27	67.58	68.06	845,118	-0.09(-0.14%)

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.