Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	86.71	87.80	85.33	87.49	3,211,013	+0.63(+0.72%)
Apr 28, 2016	86.59	87.87	86.35	86.86	2,879,928	-0.30(-0.34%)
Apr 27, 2016	87.19	87.82	86.59	87.16	1,934,235	-0.23(-0.27%)
Apr 26, 2016	87.13	87.63	87.07	87.40	1,507,931	+0.49(+0.57%)
Apr 25, 2016	86.83	87.21	86.18	86.90	1,554,597	-0.01(-0.01%)
Apr 22, 2016	85.89	87.70	85.79	86.91	2,049,850	+1.35(+1.58%)
Apr 21, 2016	87.17	87.17	85.40	85.56	2,927,713	-1.88(-2.15%)
Apr 20, 2016	88.01	88.33	87.28	87.44	2,046,671	-0.57(-0.64%)
Apr 19, 2016	87.60	88.04	86.71	88.00	2,916,779	-0.03(-0.04%)
Apr 18, 2016	87.77	88.22	87.59	88.04	2,435,358	-0.20(-0.23%)
Apr 15, 2016	87.82	88.42	87.48	88.24	1,588,580	+0.48(+0.55%)
Apr 14, 2016	88.55	88.70	87.65	87.75	1,951,701	-0.86(-0.97%)
Apr 13, 2016	89.04	89.05	88.26	88.61	2,713,781	+0.05(+0.06%)
Apr 12, 2016	88.35	88.83	87.80	88.56	1,793,056	+0.13(+0.15%)
Apr 11, 2016	88.63	88.86	88.15	88.43	1,706,525	+0.25(+0.28%)
Apr 08, 2016	87.60	88.48	87.43	88.18	1,654,682	+1.02(+1.17%)
Apr 07, 2016	87.35	87.62	86.69	87.16	2,569,704	-0.58(-0.66%)
Apr 06, 2016	86.33	87.85	86.12	87.74	2,808,669	+1.41(+1.63%)
Apr 05, 2016	86.33	86.66	86.12	86.33	2,001,093	-0.58(-0.67%)
Apr 04, 2016	86.91	87.06	86.43	86.91	2,261,434	+0.17(+0.19%)
Apr 01, 2016	84.61	87.01	84.56	86.75	3,744,242	+1.77(+2.08%)
Mar 31, 2016	84.67	85.44	84.57	84.98	1,908,325	+0.05(+0.06%)
Mar 30, 2016	84.96	85.43	84.74	84.93	1,889,329	+0.32(+0.38%)
Mar 29, 2016	83.26	84.73	82.84	84.60	2,197,819	+1.39(+1.68%)
Mar 28, 2016	83.39	83.74	82.92	83.21	1,297,582	-0.09(-0.11%)
Mar 24, 2016	82.51	83.30	83.30	83.30	1,899,506	+0.64(+0.77%)
Mar 23, 2016	83.01	83.81	82.65	82.66	1,618,940	-0.29(-0.35%)
Mar 22, 2016	83.08	83.32	82.56	82.95	1,729,628	-0.34(-0.41%)
Mar 21, 2016	83.02	83.56	82.81	83.29	2,069,736	-0.14(-0.17%)
Mar 18, 2016	84.84	84.84	83.14	83.43	4,296,368	-1.03(-1.22%)
Mar 17, 2016	82.78	85.42	82.57	84.46	4,258,568	+1.61(+1.94%)
Mar 16, 2016	81.44	82.99	81.18	82.85	2,188,810	+1.16(+1.42%)
Mar 15, 2016	80.58	81.87	80.54	81.69	2,558,936	+0.29(+0.36%)
Mar 14, 2016	81.09	81.61	80.26	81.40	2,440,868	-0.33(-0.41%)
Mar 11, 2016	79.32	81.82	79.21	81.73	3,229,343	+3.11(+3.96%)
Mar 10, 2016	79.12	79.53	77.77	78.62	2,106,345	+0.09(+0.12%)
Mar 09, 2016	78.81	79.01	78.25	78.53	2,256,637	+0.00(+0.00%)
Mar 08, 2016	78.88	79.33	78.33	78.53	2,071,341	-0.83(-1.05%)
Mar 07, 2016	79.24	79.85	79.03	79.36	2,394,746	-0.28(-0.35%)
Mar 04, 2016	78.96	79.96	78.94	79.64	2,394,654	+0.53(+0.67%)
Mar 03, 2016	78.69	79.13	78.14	79.11	2,264,454	+0.56(+0.72%)
Mar 02, 2016	78.35	78.61	77.81	78.55	1,975,157	-0.07(-0.08%)
Mar 01, 2016	76.99	78.69	76.08	78.61	3,903,827	+2.08(+2.71%)
Feb 29, 2016	74.84	77.41	74.72	76.54	4,672,882	+1.82(+2.43%)
Feb 26, 2016	73.71	76.20	72.46	74.72	5,698,455	+0.49(+0.66%)
Feb 25, 2016	74.10	74.83	73.85	74.23	5,519,537	+0.32(+0.44%)
Feb 24, 2016	72.69	74.24	72.23	73.90	4,548,692	+0.84(+1.15%)
Feb 23, 2016	73.77	74.18	72.70	73.07	2,370,316	-1.01(-1.37%)
Feb 22, 2016	73.07	74.56	73.07	74.08	3,172,645	+1.59(+2.20%)
Feb 19, 2016	72.56	72.98	71.81	72.49	3,313,905	-0.15(-0.21%)
Feb 18, 2016	71.46	73.06	71.21	72.63	3,372,427	+1.09(+1.52%)
Feb 17, 2016	72.16	72.50	71.48	71.55	3,001,765	-0.22(-0.30%)
Feb 16, 2016	72.29	72.60	71.37	71.76	2,265,056	+0.65(+0.91%)
Feb 12, 2016	70.63	71.12	71.12	71.12	2,635,794	+1.67(+2.40%)
Feb 11, 2016	70.27	70.27	68.96	69.45	3,482,677	-1.81(-2.54%)
Feb 10, 2016	71.27	72.33	70.86	71.26	1,922,058	+0.22(+0.32%)
Feb 09, 2016	70.19	71.30	69.65	71.03	3,177,930	+0.13(+0.19%)
Feb 08, 2016	73.39	73.43	70.19	70.90	3,644,515	-2.85(-3.86%)
Feb 05, 2016	75.29	75.50	73.51	73.75	2,464,778	-1.87(-2.47%)
Feb 04, 2016	74.98	76.24	74.72	75.61	2,873,551	+0.50(+0.66%)
Feb 03, 2016	76.17	76.17	73.38	75.12	5,193,216	-0.71(-0.94%)
Feb 02, 2016	76.77	77.07	75.66	75.83	2,298,923	-1.45(-1.88%)

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.