Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	87.84	88.18	87.78	87.94	839,225	-0.46(-0.52%)
Apr 27, 2017	88.06	88.53	87.88	88.40	772,384	+0.39(+0.45%)
Apr 26, 2017	88.49	88.71	87.95	88.00	1,878,320	-1.65(-1.84%)
Apr 25, 2017	89.43	89.76	88.86	89.65	1,684,626	+0.66(+0.74%)
Apr 24, 2017	88.51	89.50	88.32	88.99	2,188,102	+3.84(+4.52%)
Apr 21, 2017	85.41	85.45	85.00	85.15	1,044,866	-0.13(-0.15%)
Apr 20, 2017	85.19	85.60	85.24	85.28	776,758	+0.09(+0.10%)
Apr 19, 2017	85.24	85.43	85.02	85.19	1,050,146	+0.03(+0.03%)
Apr 18, 2017		85.17	84.70	85.17	556,278	+0.21(+0.25%)
Apr 17, 2017	84.78	85.06	84.66	84.95	780,962	+0.53(+0.62%)
Apr 13, 2017	84.81	85.23	84.42	84.43	1,166,172	-1.02(-1.19%)
Apr 12, 2017	85.26	85.58	85.07	85.45	827,853	+0.25(+0.29%)
Apr 11, 2017	85.18	85.38	84.30	85.20	958,418	-0.29(-0.34%)
Apr 10, 2017	85.28	85.56	85.17	85.49	757,013	-0.11(-0.13%)
Apr 07, 2017	85.19	85.72	85.16	85.60	511,113	+0.22(+0.26%)
Apr 06, 2017	85.26	85.73	85.09	85.38	588,258	-0.10(-0.11%)
Apr 05, 2017	85.81	86.30	85.38	85.48	582,940	-0.96(-1.11%)
Apr 04, 2017	86.18	86.48	86.13	86.44	486,722	+0.23(+0.26%)
Apr 03, 2017	86.57	86.63	85.72	86.21	657,066	+0.04(+0.04%)
Mar 31, 2017	85.80	86.56	85.80	86.17	649,689	+0.23(+0.27%)
Mar 30, 2017	85.94	86.24	85.82	85.95	846,397	-0.44(-0.51%)
Mar 29, 2017	85.96	86.46	85.82	86.39	865,592	-0.07(-0.08%)
Mar 28, 2017	86.21	86.59	86.14	86.46	746,588	+1.00(+1.17%)
Mar 27, 2017	85.27	85.72	85.09	85.45	592,614	-0.47(-0.55%)
Mar 24, 2017	85.97	86.31	85.67	85.93	488,548	+0.02(+0.02%)
Mar 23, 2017	85.44	86.28	85.38	85.91	655,169	+0.19(+0.23%)
Mar 22, 2017	85.44	86.07	85.35	85.72	800,532	+0.56(+0.66%)
Mar 21, 2017	86.58	86.72	85.08	85.16	1,790,486	-0.97(-1.12%)
Mar 20, 2017	86.08	86.18	85.79	86.12	1,338,271	+0.66(+0.77%)
Mar 17, 2017	85.60	85.82	85.31	85.46	1,609,279	+0.02(+0.02%)
Mar 16, 2017	85.48	85.53	85.09	85.45	1,489,683	+1.14(+1.35%)
Mar 15, 2017	83.34	84.41	83.28	84.30	1,056,000	+1.18(+1.42%)
Mar 14, 2017	83.46	83.54	83.06	83.13	953,667	-0.37(-0.44%)
Mar 13, 2017	83.29	83.63	83.29	83.50	998,459	-0.05(-0.06%)
Mar 10, 2017	83.34	83.65	83.04	83.55	1,400,261	+0.54(+0.65%)
Mar 09, 2017	83.27	83.28	82.78	83.01	697,130	+0.34(+0.41%)
Mar 08, 2017	82.67	83.02	82.61	82.67	394,144	+0.14(+0.17%)
Mar 07, 2017	82.48	82.87	82.29	82.53	588,935	-0.06(-0.07%)
Mar 06, 2017	82.68	82.77	82.33	82.59	433,011	-0.48(-0.58%)
Mar 03, 2017	82.62	83.08	82.52	83.08	558,470	+0.16(+0.19%)
Mar 02, 2017	82.44	83.14	82.35	82.92	632,243	-0.02(-0.02%)
Mar 01, 2017	82.48	83.09	82.42	82.94	1,171,306	+1.14(+1.40%)
Feb 28, 2017	81.78	82.15	81.78	81.79	679,562	-0.04(-0.04%)
Feb 27, 2017	81.54	81.94	81.52	81.83	583,959	-0.13(-0.16%)
Feb 24, 2017	81.64	81.96	81.43	81.96	717,886	-0.68(-0.82%)
Feb 23, 2017	82.44	82.91	82.36	82.64	512,266	+0.11(+0.14%)
Feb 22, 2017	82.13	82.66	82.00	82.52	690,638	+0.75(+0.92%)
Feb 21, 2017	81.24	81.77	81.21	81.77	688,593	+0.61(+0.75%)
Feb 17, 2017		81.16	81.16	81.16	0	-0.25(-0.31%)
Feb 16, 2017	81.18	81.50	81.15	81.42	681,066	+0.26(+0.32%)
Feb 15, 2017	80.27	81.24	80.22	81.15	796,313	-0.02(-0.02%)
Feb 14, 2017	81.19	81.22	80.83	81.17	500,774	-0.05(-0.06%)
Feb 13, 2017	81.53	81.57	81.18	81.22	456,148	+0.70(+0.87%)
Feb 10, 2017	80.50	80.71	80.45	80.52	475,078	+0.02(+0.02%)
Feb 09, 2017	80.67	80.90	80.50	80.50	624,944	-0.07(-0.09%)
Feb 08, 2017	80.51	80.95	80.42	80.57	744,813	-0.15(-0.18%)
Feb 07, 2017	80.20	80.75	80.15	80.72	1,746,358	+0.62(+0.78%)
Feb 06, 2017	79.78	80.17	79.71	80.10	1,392,221	-1.11(-1.37%)
Feb 03, 2017	81.11	81.27	80.82	81.21	716,254	+0.57(+0.71%)
Feb 02, 2017	81.25	81.32	80.54	80.64	1,687,651	+1.02(+1.28%)

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.