Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	81.15	81.16	79.80	80.21	948,241	-0.72(-0.89%)
Apr 27, 2017	82.12	82.73	80.92	80.92	810,722	-1.25(-1.52%)
Apr 26, 2017	80.90	83.29	80.65	82.18	1,498,591	+1.50(+1.86%)
Apr 25, 2017	79.44	81.61	78.18	80.67	1,186,611	+2.09(+2.66%)
Apr 24, 2017	78.64	79.47	78.49	78.58	1,150,128	+0.99(+1.28%)
Apr 21, 2017	78.11	78.17	76.82	77.59	574,018	-0.34(-0.44%)
Apr 20, 2017	78.04	78.37	77.56	77.93	612,868	+0.55(+0.72%)
Apr 19, 2017	77.50	78.02	76.99	77.38	732,175	+0.22(+0.29%)
Apr 18, 2017	76.73	78.13	76.73	77.16	1,041,677	-0.21(-0.27%)
Apr 17, 2017	76.23	77.45	76.06	77.37	1,068,869	+1.83(+2.42%)
Apr 13, 2017	76.02	76.56	75.49	75.54	866,318	-0.63(-0.83%)
Apr 12, 2017	77.50	77.70	75.56	76.17	946,940	-1.62(-2.08%)
Apr 11, 2017	77.49	78.11	76.94	77.79	766,957	+0.20(+0.26%)
Apr 10, 2017	76.70	78.20	76.70	77.59	921,146	+0.87(+1.13%)
Apr 07, 2017	75.73	76.94	75.37	76.72	1,232,624	+1.19(+1.57%)
Apr 06, 2017	74.25	75.59	73.91	75.53	591,337	+1.56(+2.11%)
Apr 05, 2017	74.97	75.87	73.70	73.97	987,875	+0.03(+0.04%)
Apr 04, 2017	74.61	75.05	73.70	73.94	730,079	-0.67(-0.90%)
Apr 03, 2017	74.64	75.39	74.12	74.61	1,862,992	+0.04(+0.05%)
Mar 31, 2017	73.62	74.78	73.62	74.57	1,046,854	+0.71(+0.96%)
Mar 30, 2017	73.68	74.07	73.17	73.87	626,215	+0.42(+0.57%)
Mar 29, 2017	72.37	73.65	72.18	73.45	629,260	+0.97(+1.33%)
Mar 28, 2017	71.48	73.14	71.46	72.48	530,664	+0.76(+1.05%)
Mar 27, 2017	71.71	72.43	70.81	71.73	1,134,026	-0.80(-1.11%)
Mar 24, 2017	72.98	73.18	72.46	72.53	665,358	-0.11(-0.14%)
Mar 23, 2017	72.88	73.18	72.17	72.63	605,450	-0.11(-0.16%)
Mar 22, 2017	72.71	72.89	71.96	72.75	767,664	-0.05(-0.07%)
Mar 21, 2017	74.20	74.61	72.65	72.80	1,210,462	-1.08(-1.46%)
Mar 20, 2017	73.79	74.21	73.08	73.88	662,146	-0.06(-0.08%)
Mar 17, 2017	73.92	74.26	73.48	73.93	942,342	+0.11(+0.14%)
Mar 16, 2017	74.74	74.74	73.38	73.83	905,839	-0.32(-0.43%)
Mar 15, 2017	74.29	74.53	73.50	74.14	918,472	+0.19(+0.26%)
Mar 14, 2017	74.21	74.56	73.23	73.95	781,551	-0.88(-1.18%)
Mar 13, 2017	74.24	74.99	73.90	74.83	959,642	+0.69(+0.93%)
Mar 10, 2017	75.88	75.88	73.69	74.14	1,345,816	-0.88(-1.17%)
Mar 09, 2017	75.57	75.92	74.44	75.02	927,235	-0.72(-0.95%)
Mar 08, 2017	76.14	76.36	75.57	75.74	803,545	-0.27(-0.35%)
Mar 07, 2017	76.39	76.88	75.86	76.01	904,078	-0.44(-0.58%)
Mar 06, 2017	75.51	76.71	75.51	76.45	1,053,865	+0.07(+0.09%)
Mar 03, 2017	76.50	77.05	75.65	76.38	1,271,296	-0.14(-0.19%)
Mar 02, 2017	77.36	77.54	76.41	76.52	1,579,779	-1.25(-1.61%)
Mar 01, 2017	76.39	79.65	75.21	77.78	1,488,480	+1.18(+1.54%)
Feb 28, 2017	77.16	77.98	76.57	76.60	1,340,475	-0.77(-1.00%)
Feb 27, 2017	76.15	77.52	76.15	77.38	980,385	+1.41(+1.86%)
Feb 24, 2017	73.96	75.97	73.76	75.96	1,028,278	+1.21(+1.62%)
Feb 23, 2017	76.62	77.28	74.37	74.75	1,326,473	-1.90(-2.48%)
Feb 22, 2017	77.75	78.66	76.35	76.65	1,716,484	-2.43(-3.07%)
Feb 21, 2017	78.17	80.26	77.35	79.08	2,942,618	-4.84(-5.77%)
Feb 17, 2017		83.92	83.92	83.92	0	-0.27(-0.32%)
Feb 16, 2017	84.80	84.97	83.72	84.18	496,839	-0.41(-0.49%)
Feb 15, 2017	82.94	84.73	82.65	84.59	555,194	+1.65(+1.99%)
Feb 14, 2017	83.42	83.56	82.71	82.94	574,676	-0.87(-1.04%)
Feb 13, 2017	83.60	84.39	83.54	83.81	660,900	+0.34(+0.41%)
Feb 10, 2017	83.00	83.56	82.29	83.47	426,593	+1.05(+1.28%)
Feb 09, 2017	81.97	82.72	81.83	82.41	821,291	+0.84(+1.03%)
Feb 08, 2017	82.25	82.25	80.64	81.57	750,087	-0.86(-1.04%)
Feb 07, 2017	83.03	83.92	82.34	82.43	477,656	-0.31(-0.37%)
Feb 06, 2017	83.18	83.53	82.42	82.74	578,292	-0.90(-1.07%)
Feb 03, 2017	82.67	83.98	82.30	83.64	476,479	+1.45(+1.77%)
Feb 02, 2017	82.69	83.07	82.15	82.19	491,331	-0.69(-0.83%)

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.