Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.44	77.62	76.25	76.45	862,326	-1.08(-1.39%)
May 28, 2015	77.83	78.39	77.35	77.53	507,721	-0.55(-0.71%)
May 27, 2015	77.66	78.58	77.57	78.08	638,350	+0.59(+0.76%)
May 26, 2015	79.22	79.44	77.37	77.49	634,967	-1.92(-2.42%)
May 22, 2015	79.32	79.41	79.41	79.41	650,740	-0.06(-0.08%)
May 21, 2015	78.83	79.61	78.63	79.48	499,708	+0.60(+0.76%)
May 20, 2015	79.10	79.41	78.40	78.88	716,508	-0.14(-0.18%)
May 19, 2015	79.26	79.56	78.45	79.02	727,304	-0.05(-0.07%)
May 18, 2015	77.55	79.26	77.55	79.07	790,970	+1.45(+1.86%)
May 15, 2015	77.29	77.65	76.54	77.62	571,878	+0.72(+0.94%)
May 14, 2015	76.12	76.97	75.18	76.90	710,765	+1.25(+1.66%)
May 13, 2015	76.09	76.32	75.21	75.65	721,521	-0.34(-0.45%)
May 12, 2015	75.88	76.61	75.62	75.99	777,313	-0.26(-0.34%)
May 11, 2015	76.04	76.70	75.85	76.25	765,376	+0.17(+0.23%)
May 08, 2015	75.68	77.28	75.68	76.08	763,244	+1.08(+1.44%)
May 07, 2015	73.86	75.23	73.67	75.00	790,286	+0.91(+1.23%)
May 06, 2015	74.93	75.33	73.60	74.09	1,464,674	-1.09(-1.44%)
May 05, 2015	76.02	76.60	74.99	75.18	878,695	-1.26(-1.65%)
May 04, 2015	76.50	77.12	75.86	76.44	746,922	+0.15(+0.20%)
May 01, 2015	75.49	76.63	75.49	76.29	1,052,930	+0.96(+1.28%)
Apr 30, 2015	77.23	77.55	74.70	75.33	1,364,651	-2.09(-2.70%)
Apr 29, 2015	78.42	78.90	77.07	77.42	919,660	-1.01(-1.28%)
Apr 28, 2015	79.15	79.15	77.91	78.42	1,212,353	-0.92(-1.16%)
Apr 27, 2015	79.85	80.16	78.98	79.34	1,031,112	-0.29(-0.36%)
Apr 24, 2015	80.19	80.22	79.35	79.63	1,072,053	-0.25(-0.31%)
Apr 23, 2015	80.17	80.44	78.62	79.88	1,348,761	+0.38(+0.47%)
Apr 22, 2015	79.63	79.69	77.63	79.50	1,453,407	+0.01(+0.01%)
Apr 21, 2015	78.07	79.57	77.46	79.49	1,517,181	+2.00(+2.59%)
Apr 20, 2015	76.86	77.99	76.78	77.49	1,123,400	+1.34(+1.76%)
Apr 17, 2015	74.72	76.34	74.49	76.15	1,080,530	+0.46(+0.61%)
Apr 16, 2015	75.48	75.85	75.09	75.69	433,964	+0.02(+0.02%)
Apr 15, 2015	76.64	76.99	75.57	75.67	461,449	-0.77(-1.01%)
Apr 14, 2015	76.31	77.16	75.94	76.44	756,439	-0.15(-0.19%)
Apr 13, 2015	76.30	77.15	76.20	76.59	638,571	+0.19(+0.25%)
Apr 10, 2015	75.38	76.90	75.20	76.39	787,864	+1.12(+1.49%)
Apr 09, 2015	74.84	75.33	73.69	75.27	1,040,044	+0.38(+0.50%)
Apr 08, 2015	74.84	75.51	74.36	74.90	547,632	+0.17(+0.23%)
Apr 07, 2015	75.26	75.91	74.72	74.73	810,443	-0.76(-1.00%)
Apr 06, 2015	74.27	75.90	73.92	75.48	519,693	+0.54(+0.72%)
Apr 02, 2015	74.15	74.94	74.94	74.94	519,377	+0.80(+1.07%)
Apr 01, 2015	74.29	74.37	73.26	74.14	692,154	-0.31(-0.41%)
Mar 31, 2015	75.34	76.02	74.43	74.45	1,212,497	-1.33(-1.75%)
Mar 30, 2015	76.09	76.54	75.63	75.78	778,968	+0.35(+0.47%)
Mar 27, 2015	74.52	75.81	74.25	75.42	541,767	+0.82(+1.10%)
Mar 26, 2015	74.78	74.80	73.76	74.60	1,160,208	-0.60(-0.79%)
Mar 25, 2015	76.60	76.80	75.18	75.20	657,257	-1.47(-1.91%)
Mar 24, 2015	76.98	77.60	76.65	76.66	641,233	-0.53(-0.69%)
Mar 23, 2015	78.01	78.40	77.10	77.19	779,685	-0.66(-0.85%)
Mar 20, 2015	77.64	78.30	77.20	77.85	1,055,642	+0.82(+1.06%)
Mar 19, 2015	77.11	77.39	76.74	77.03	549,966	-0.17(-0.22%)
Mar 18, 2015	76.57	77.32	75.55	77.20	548,655	+0.42(+0.55%)
Mar 17, 2015	77.06	77.23	76.37	76.78	533,201	-0.53(-0.68%)
Mar 16, 2015	75.88	77.37	75.76	77.30	624,882	+1.80(+2.39%)
Mar 13, 2015	77.31	77.48	74.98	75.50	744,342	-0.87(-1.13%)
Mar 12, 2015	74.64	76.49	74.42	76.37	921,770	+2.21(+2.97%)
Mar 11, 2015	73.71	74.61	73.58	74.16	667,929	+0.59(+0.80%)
Mar 10, 2015	73.94	74.31	73.56	73.58	609,350	-1.16(-1.55%)
Mar 09, 2015	74.28	74.95	74.03	74.73	645,772	+0.61(+0.83%)
Mar 06, 2015	74.23	74.83	73.88	74.12	789,964	-0.59(-0.78%)
Mar 05, 2015	74.69	75.06	74.53	74.70	816,139	+0.19(+0.26%)
Mar 04, 2015	74.35	75.78	73.87	74.51	1,277,135	-1.27(-1.67%)
Mar 03, 2015	77.83	77.93	75.49	75.78	1,794,898	-2.39(-3.06%)

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.