Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.74	79.44	78.74	79.32	1,555,177	+0.73(+0.92%)
Apr 27, 2017	78.68	79.14	78.06	78.59	1,657,544	-0.09(-0.12%)
Apr 26, 2017	79.98	80.14	78.11	78.69	2,796,975	-1.01(-1.26%)
Apr 25, 2017	79.49	80.09	79.33	79.69	1,540,941	+0.33(+0.42%)
Apr 24, 2017	79.67	80.22	79.34	79.36	2,238,095	+0.67(+0.85%)
Apr 21, 2017	79.18	79.33	78.47	78.69	1,873,290	-0.54(-0.68%)
Apr 20, 2017	79.36	79.89	77.91	79.23	4,564,200	-0.46(-0.58%)
Apr 19, 2017	80.34	80.81	79.51	79.69	2,394,143	-0.57(-0.70%)
Apr 18, 2017	80.62	80.86	79.88	80.26	2,437,046	-0.41(-0.51%)
Apr 17, 2017	80.06	80.91	79.26	80.67	4,613,364	-1.95(-2.36%)
Apr 13, 2017	83.40	83.40	82.46	82.62	1,110,031	-0.45(-0.54%)
Apr 12, 2017	82.43	83.16	81.96	83.07	1,565,608	+0.19(+0.23%)
Apr 11, 2017	82.93	83.00	82.31	82.89	1,170,466	-0.24(-0.28%)
Apr 10, 2017	82.81	83.38	82.49	83.12	1,460,289	+0.33(+0.40%)
Apr 07, 2017	83.48	83.48	82.49	82.79	1,259,563	-0.77(-0.92%)
Apr 06, 2017	83.33	83.57	82.64	83.56	2,901,423	+0.24(+0.28%)
Apr 05, 2017	83.09	84.58	82.89	83.33	2,223,989	+0.75(+0.91%)
Apr 04, 2017	83.75	83.77	81.26	82.58	3,531,876	-1.56(-1.86%)
Apr 03, 2017	83.80	84.21	83.39	84.14	1,951,522	+0.32(+0.38%)
Mar 31, 2017	83.91	84.10	83.39	83.82	1,815,005	-0.24(-0.29%)
Mar 30, 2017	83.77	84.27	83.56	84.06	2,042,230	+0.06(+0.07%)
Mar 29, 2017	84.19	85.17	83.51	84.01	3,773,241	-0.41(-0.49%)
Mar 28, 2017	84.76	84.93	82.93	84.42	5,237,585	-0.81(-0.95%)
Mar 27, 2017	82.86	85.74	82.66	85.23	9,114,022	+4.19(+5.17%)
Mar 24, 2017	78.78	81.45	78.56	81.04	6,216,459	+2.70(+3.45%)
Mar 23, 2017	77.72	79.32	77.60	78.34	3,354,988	+0.59(+0.76%)
Mar 22, 2017	77.71	77.92	76.63	77.74	2,687,270	-0.08(-0.10%)
Mar 21, 2017	79.05	79.58	76.77	77.82	2,823,673	-1.22(-1.55%)
Mar 20, 2017	79.65	79.84	78.69	79.04	1,990,733	-0.63(-0.79%)
Mar 17, 2017	79.54	79.81	78.97	79.67	2,684,927	+0.32(+0.40%)
Mar 16, 2017	80.47	80.75	79.02	79.35	4,261,871	-1.22(-1.52%)
Mar 15, 2017	79.12	80.80	78.93	80.58	2,543,346	+1.76(+2.23%)
Mar 14, 2017	79.38	79.50	78.22	78.82	2,828,179	-1.23(-1.54%)
Mar 13, 2017	80.98	80.98	79.27	80.05	2,660,491	-0.72(-0.89%)
Mar 10, 2017	82.28	82.37	80.58	80.77	2,781,956	-1.07(-1.31%)
Mar 09, 2017	81.51	82.54	81.24	81.84	2,025,271	+0.39(+0.47%)
Mar 08, 2017	81.47	82.75	81.24	81.45	2,935,340	-0.14(-0.17%)
Mar 07, 2017	82.32	82.58	81.41	81.60	2,113,544	-1.08(-1.31%)
Mar 06, 2017	83.15	83.27	82.58	82.68	1,434,230	-0.71(-0.85%)
Mar 03, 2017	82.29	83.47	82.16	83.39	1,423,108	+1.12(+1.36%)
Mar 02, 2017	82.62	83.04	82.22	82.26	1,370,349	-0.66(-0.80%)
Mar 01, 2017	82.84	83.35	82.35	82.92	1,748,026	+0.75(+0.92%)
Feb 28, 2017	81.83	82.53	81.74	82.17	2,305,338	-0.51(-0.62%)
Feb 27, 2017	81.90	82.86	81.90	82.68	2,766,761	+0.67(+0.82%)
Feb 24, 2017	80.98	82.36	80.70	82.01	1,971,542	+0.58(+0.72%)
Feb 23, 2017	81.00	81.58	80.40	81.43	2,343,994	+0.51(+0.63%)
Feb 22, 2017	80.39	81.12	79.95	80.92	1,806,667	+0.16(+0.20%)
Feb 21, 2017	80.02	81.37	79.81	80.76	2,304,480	+1.05(+1.31%)
Feb 17, 2017		79.71	79.71	79.71	0	+0.46(+0.58%)
Feb 16, 2017	79.51	79.95	78.83	79.25	1,613,213	-0.14(-0.18%)
Feb 15, 2017	78.88	79.70	78.53	79.39	3,044,638	+0.55(+0.69%)
Feb 14, 2017	78.73	79.41	78.65	78.85	2,053,767	-0.04(-0.05%)
Feb 13, 2017	78.82	79.33	78.72	78.88	1,404,963	+0.11(+0.14%)
Feb 10, 2017	78.79	79.19	78.27	78.77	1,430,133	-0.01(-0.01%)
Feb 09, 2017	77.84	79.09	77.84	78.78	1,366,208	+0.60(+0.77%)
Feb 08, 2017	77.53	78.53	77.28	78.18	2,036,726	+0.39(+0.50%)
Feb 07, 2017	77.94	78.40	77.43	77.79	1,545,197	-0.08(-0.10%)
Feb 06, 2017	78.94	79.36	77.79	77.87	2,993,706	-1.06(-1.35%)
Feb 03, 2017	77.99	79.23	77.77	78.93	3,022,943	+1.42(+1.83%)
Feb 02, 2017	76.97	78.05	76.70	77.51	2,459,048	+0.31(+0.40%)

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.