Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.03	81.58	79.58	80.51	1,099,361	-0.57(-0.70%)
Apr 28, 2016	82.73	82.76	80.81	81.07	796,126	-1.74(-2.11%)
Apr 27, 2016	83.34	83.72	82.14	82.82	917,585	-0.28(-0.34%)
Apr 26, 2016	83.46	84.16	82.55	83.10	1,266,959	+0.11(+0.13%)
Apr 25, 2016	82.62	83.51	81.99	82.99	1,406,763	+0.29(+0.35%)
Apr 22, 2016	80.59	85.75	80.12	82.70	2,592,475	+2.27(+2.82%)
Apr 21, 2016	77.13	81.70	75.18	80.43	3,507,144	+1.28(+1.62%)
Apr 20, 2016	77.74	79.97	77.33	79.15	1,721,264	+1.52(+1.96%)
Apr 19, 2016	78.75	78.93	76.76	77.63	1,392,230	-1.14(-1.44%)
Apr 18, 2016	77.97	79.56	77.24	78.76	1,203,650	+0.07(+0.09%)
Apr 15, 2016	78.53	78.75	77.78	78.69	947,641	+0.33(+0.42%)
Apr 14, 2016	77.73	79.55	77.29	78.36	920,619	-1.19(-1.50%)
Apr 13, 2016	77.72	79.77	77.52	79.55	1,127,516	+2.66(+3.47%)
Apr 12, 2016	76.49	76.97	76.13	76.89	765,572	+0.69(+0.91%)
Apr 11, 2016	77.98	78.84	75.67	76.20	1,451,304	-1.38(-1.78%)
Apr 08, 2016	76.43	78.05	75.84	77.58	1,148,731	+2.20(+2.92%)
Apr 07, 2016	76.16	76.39	73.89	75.37	1,550,605	-1.46(-1.89%)
Apr 06, 2016	79.35	79.35	76.58	76.83	2,293,345	-2.63(-3.31%)
Apr 05, 2016	78.62	79.59	77.67	79.46	1,090,171	+0.57(+0.72%)
Apr 04, 2016	81.11	81.41	78.62	78.89	615,387	-1.97(-2.43%)
Apr 01, 2016	80.23	81.08	79.54	80.86	740,539	-0.14(-0.17%)
Mar 31, 2016	80.14	81.42	79.82	81.00	989,796	+1.01(+1.26%)
Mar 30, 2016	81.62	81.84	79.77	79.99	850,454	-1.00(-1.24%)
Mar 29, 2016	80.34	81.25	78.22	80.99	1,216,918	+0.18(+0.22%)
Mar 28, 2016	80.61	81.47	80.29	80.81	1,033,340	+0.28(+0.35%)
Mar 24, 2016	78.82	80.53	80.53	80.53	941,026	+1.39(+1.76%)
Mar 23, 2016	81.92	81.92	79.12	79.14	707,289	-2.90(-3.54%)
Mar 22, 2016	82.02	82.48	80.93	82.05	647,664	-0.26(-0.32%)
Mar 21, 2016	82.02	82.80	80.86	82.31	914,599	+0.29(+0.35%)
Mar 18, 2016	81.47	83.03	81.47	82.02	2,070,818	+0.95(+1.18%)
Mar 17, 2016	79.93	81.42	79.22	81.07	1,150,072	+1.27(+1.60%)
Mar 16, 2016	77.97	80.41	77.97	79.79	1,193,596	+1.41(+1.81%)
Mar 15, 2016	79.99	80.25	77.99	78.38	1,648,676	-1.86(-2.32%)
Mar 14, 2016	79.94	81.41	79.77	80.24	1,069,059	-0.25(-0.31%)
Mar 11, 2016	80.25	81.08	79.60	80.48	1,018,292	+1.31(+1.65%)
Mar 10, 2016	79.45	80.19	77.50	79.17	912,765	+0.31(+0.40%)
Mar 09, 2016	78.52	78.87	77.40	78.86	1,147,625	+1.16(+1.49%)
Mar 08, 2016	77.35	80.62	76.82	77.70	2,191,679	+0.35(+0.46%)
Mar 07, 2016	75.35	77.67	75.04	77.35	1,152,642	+1.64(+2.17%)
Mar 04, 2016	76.04	76.41	74.90	75.70	1,130,407	-0.09(-0.12%)
Mar 03, 2016	74.71	76.31	74.61	75.79	1,171,762	+1.41(+1.89%)
Mar 02, 2016	74.07	74.49	73.45	74.39	1,097,478	+0.35(+0.48%)
Mar 01, 2016	73.02	74.12	72.45	74.03	981,295	+1.73(+2.39%)
Feb 29, 2016	74.36	74.89	72.26	72.31	1,538,010	-2.78(-3.70%)
Feb 26, 2016	73.73	75.23	73.06	75.09	1,181,118	+2.19(+3.00%)
Feb 25, 2016	71.80	73.14	70.25	72.90	885,596	+1.23(+1.72%)
Feb 24, 2016	70.79	71.83	69.26	71.66	1,057,294	+0.87(+1.24%)
Feb 23, 2016	72.08	72.53	70.60	70.79	1,133,055	-1.77(-2.43%)
Feb 22, 2016	71.12	72.69	71.12	72.56	1,265,212	+2.38(+3.39%)
Feb 19, 2016	70.32	71.03	69.01	70.18	999,070	-0.42(-0.59%)
Feb 18, 2016	71.35	71.35	70.01	70.59	1,088,314	-0.37(-0.52%)
Feb 17, 2016	68.62	71.92	68.62	70.96	1,732,829	+2.70(+3.95%)
Feb 16, 2016	66.18	68.49	65.93	68.26	1,572,634	+3.03(+4.65%)
Feb 12, 2016	63.74	65.23	65.23	65.23	901,357	+2.04(+3.23%)
Feb 11, 2016	63.42	63.94	62.05	63.19	1,243,116	-1.10(-1.72%)
Feb 10, 2016	64.40	66.10	63.87	64.29	1,305,467	+0.39(+0.61%)
Feb 09, 2016	64.05	65.93	63.15	63.90	1,504,661	-0.85(-1.31%)
Feb 08, 2016	66.31	66.79	63.56	64.75	1,991,804	-2.84(-4.20%)
Feb 05, 2016	67.74	68.10	66.33	67.59	1,550,359	-0.16(-0.23%)
Feb 04, 2016	64.04	67.78	63.51	67.74	2,787,634	+3.75(+5.86%)
Feb 03, 2016	62.43	64.65	61.11	63.99	2,340,360	+2.16(+3.49%)
Feb 02, 2016	60.77	62.37	60.57	61.83	1,978,919	+0.38(+0.63%)

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.