Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	89.32	91.06	88.83	90.74	1,521,302	+1.72(+1.93%)
Apr 27, 2017	90.24	93.31	88.78	89.02	2,379,354	-1.04(-1.15%)
Apr 26, 2017	88.74	90.12	88.45	90.06	1,630,013	+1.69(+1.91%)
Apr 25, 2017	88.84	89.10	88.35	88.37	1,050,469	-0.03(-0.03%)
Apr 24, 2017	88.24	89.00	87.49	88.40	1,663,585	-0.60(-0.67%)
Apr 21, 2017	89.21	89.36	88.72	89.00	865,231	-0.32(-0.36%)
Apr 20, 2017	88.70	89.50	88.12	89.32	978,786	+0.67(+0.76%)
Apr 19, 2017	89.19	89.31	88.42	88.65	1,041,147	+0.24(+0.27%)
Apr 18, 2017	88.80	89.26	88.27	88.41	1,392,373	-0.85(-0.95%)
Apr 17, 2017	88.91	89.48	88.80	89.26	579,603	+0.40(+0.45%)
Apr 13, 2017	89.07	89.36	88.81	88.86	692,609	-0.58(-0.65%)
Apr 12, 2017	90.40	90.42	89.32	89.44	1,061,281	-0.60(-0.67%)
Apr 11, 2017	90.12	90.55	88.44	90.04	1,741,805	-0.39(-0.43%)
Apr 10, 2017	90.73	90.96	90.18	90.43	748,415	-0.35(-0.39%)
Apr 07, 2017	91.03	91.31	90.62	90.78	973,287	-0.57(-0.62%)
Apr 06, 2017	91.16	91.81	90.80	91.35	881,726	+0.32(+0.35%)
Apr 05, 2017	91.57	92.16	90.94	91.03	715,350	-0.21(-0.23%)
Apr 04, 2017	91.10	91.45	90.30	91.24	954,741	-0.25(-0.27%)
Apr 03, 2017	91.07	91.70	90.84	91.49	1,017,527	+0.36(+0.40%)
Mar 31, 2017	90.99	91.38	90.83	91.13	454,114	-0.04(-0.04%)
Mar 30, 2017	91.01	91.47	90.76	91.17	511,077	+0.03(+0.03%)
Mar 29, 2017	91.20	91.31	90.87	91.14	469,945	-0.21(-0.23%)
Mar 28, 2017	91.44	91.70	90.57	91.35	620,432	-0.30(-0.33%)
Mar 27, 2017	90.81	91.71	90.33	91.65	675,363	+0.47(+0.52%)
Mar 24, 2017	91.55	91.78	90.86	91.18	734,539	-0.16(-0.18%)
Mar 23, 2017	91.36	91.99	91.10	91.34	471,668	-0.02(-0.02%)
Mar 22, 2017	90.99	91.44	90.62	91.36	655,090	+0.62(+0.68%)
Mar 21, 2017	91.87	92.57	90.64	90.74	1,002,614	-0.77(-0.84%)
Mar 20, 2017	91.43	92.00	91.25	91.51	860,589	-0.01(-0.01%)
Mar 17, 2017	89.95	91.90	89.89	91.52	1,318,146	+1.63(+1.81%)
Mar 16, 2017	90.15	90.56	89.71	89.89	732,723	-0.33(-0.37%)
Mar 15, 2017	88.51	90.61	88.33	90.22	992,527	+1.99(+2.26%)
Mar 14, 2017	87.78	88.45	87.68	88.23	822,127	+0.04(+0.05%)
Mar 13, 2017	87.77	88.27	87.67	88.19	821,770	+0.35(+0.40%)
Mar 10, 2017	86.94	87.95	86.93	87.84	762,653	+0.48(+0.55%)
Mar 09, 2017	86.88	87.47	86.66	87.36	524,045	+0.70(+0.81%)
Mar 08, 2017	86.15	86.96	85.97	86.66	807,022	+0.60(+0.70%)
Mar 07, 2017	85.71	86.51	85.47	86.06	650,522	-0.12(-0.14%)
Mar 06, 2017	86.29	86.80	85.94	86.18	1,240,389	-0.74(-0.85%)
Mar 03, 2017	85.99	86.97	85.80	86.92	1,255,390	+0.89(+1.03%)
Mar 02, 2017	85.43	86.46	85.23	86.03	994,395	+0.50(+0.58%)
Mar 01, 2017	84.62	85.79	84.23	85.53	738,326	+1.64(+1.95%)
Feb 28, 2017	84.03	84.57	83.54	83.89	976,856	-0.37(-0.44%)
Feb 27, 2017	84.47	84.72	84.11	84.26	760,424	-0.46(-0.54%)
Feb 24, 2017	83.56	84.79	83.56	84.72	748,990	+0.69(+0.82%)
Feb 23, 2017	83.59	84.15	83.20	84.03	470,501	+0.49(+0.59%)
Feb 22, 2017	83.43	83.61	82.74	83.54	775,201	+0.00(+0.00%)
Feb 21, 2017	83.98	84.01	83.10	83.54	871,149	-0.07(-0.08%)
Feb 17, 2017		83.61	83.61	83.61	0	+1.68(+2.05%)
Feb 16, 2017	81.02	81.98	81.02	81.93	940,385	+0.81(+1.00%)
Feb 15, 2017	80.32	81.25	80.32	81.12	633,798	+0.52(+0.65%)
Feb 14, 2017	79.86	80.75	79.86	80.60	552,379	+0.43(+0.54%)
Feb 13, 2017	80.37	80.65	79.64	80.17	769,756	-0.23(-0.29%)
Feb 10, 2017	80.40	80.76	80.19	80.40	556,544	+0.32(+0.40%)
Feb 09, 2017	79.21	80.38	79.02	80.08	632,090	+0.87(+1.10%)
Feb 08, 2017	77.93	79.54	77.73	79.21	838,352	+0.78(+0.99%)
Feb 07, 2017	78.38	79.01	78.14	78.43	822,272	+0.17(+0.22%)
Feb 06, 2017	79.50	79.86	77.82	78.26	875,417	-1.52(-1.91%)
Feb 03, 2017	78.75	79.87	78.45	79.78	866,355	+1.18(+1.50%)
Feb 02, 2017	78.75	78.99	78.15	78.60	1,090,528	-0.51(-0.64%)

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.