Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.59	78.93	77.39	77.81	1,206,756	+0.28(+0.36%)
May 28, 2015	78.75	78.75	76.12	77.53	1,144,491	-1.65(-2.08%)
May 27, 2015	79.25	79.80	78.27	79.18	776,909	-0.05(-0.06%)
May 26, 2015	80.15	81.15	78.88	79.23	934,340	-2.15(-2.64%)
May 22, 2015	79.88	81.38	81.38	81.38	802,500	+0.76(+0.94%)
May 21, 2015	79.00	81.37	78.17	80.62	880,066	+2.09(+2.66%)
May 20, 2015	77.60	78.69	76.13	78.53	1,065,086	+1.06(+1.37%)
May 19, 2015	78.83	79.26	76.40	77.47	993,100	-1.76(-2.22%)
May 18, 2015	78.79	79.84	78.22	79.23	826,513	+0.30(+0.38%)
May 15, 2015	77.88	79.24	75.75	78.93	1,088,162	+1.73(+2.24%)
May 14, 2015	79.43	80.06	77.11	77.20	1,278,187	-2.22(-2.80%)
May 13, 2015	80.22	80.58	78.65	79.42	827,874	-0.17(-0.21%)
May 12, 2015	78.86	80.66	78.22	79.59	731,943	+1.26(+1.61%)
May 11, 2015	77.01	78.83	76.50	78.33	1,735,437	+1.32(+1.71%)
May 08, 2015	76.78	77.98	74.25	77.01	4,786,977	+1.67(+2.22%)
May 07, 2015	79.50	79.50	74.37	75.34	2,329,443	-3.33(-4.23%)
May 06, 2015	80.32	80.71	78.12	78.67	911,503	-1.09(-1.37%)
May 05, 2015	83.71	84.76	79.43	79.76	1,273,195	-3.18(-3.83%)
May 04, 2015	81.20	83.07	81.07	82.94	1,005,868	+1.06(+1.29%)
May 01, 2015	82.62	83.15	81.02	81.88	615,640	-0.69(-0.84%)
Apr 30, 2015	82.95	84.09	81.12	82.57	841,118	-0.39(-0.46%)
Apr 29, 2015	79.82	83.29	79.82	82.95	988,525	+2.72(+3.40%)
Apr 28, 2015	80.24	80.78	79.42	80.23	708,824	+0.50(+0.63%)
Apr 27, 2015	80.16	80.99	79.06	79.73	756,679	-0.10(-0.13%)
Apr 24, 2015	81.99	82.30	79.45	79.83	862,862	-2.13(-2.60%)
Apr 23, 2015	82.06	83.33	81.76	81.96	893,331	-0.02(-0.02%)
Apr 22, 2015	82.93	83.47	81.44	81.98	880,365	-0.83(-1.00%)
Apr 21, 2015	83.96	84.07	82.00	82.81	774,682	-1.26(-1.50%)
Apr 20, 2015	82.91	85.81	82.81	84.07	1,021,906	+1.50(+1.82%)
Apr 17, 2015	82.67	83.60	81.67	82.57	798,465	-0.75(-0.90%)
Apr 16, 2015	82.00	84.10	81.50	83.32	1,177,747	+0.91(+1.10%)
Apr 15, 2015	82.29	83.00	80.73	82.41	1,431,078	+2.02(+2.51%)
Apr 14, 2015	80.55	81.24	79.98	80.39	1,004,324	+0.53(+0.66%)
Apr 13, 2015	81.57	81.88	79.30	79.86	851,018	-0.89(-1.10%)
Apr 10, 2015	81.39	81.64	80.22	80.75	899,616	+0.03(+0.03%)
Apr 09, 2015	78.83	80.84	78.11	80.72	1,196,774	+2.66(+3.41%)
Apr 08, 2015	80.38	80.89	77.80	78.06	887,132	-1.89(-2.37%)
Apr 07, 2015	79.10	81.45	79.10	79.95	994,208	+0.48(+0.61%)
Apr 06, 2015	80.46	80.64	78.77	79.47	942,346	+0.59(+0.75%)
Apr 02, 2015	76.82	78.88	78.88	78.88	891,600	+1.48(+1.92%)
Apr 01, 2015	77.60	79.25	76.47	77.39	1,137,495	+0.55(+0.72%)
Mar 31, 2015	75.88	77.44	75.18	76.84	992,992	-0.79(-1.02%)
Mar 30, 2015	76.34	77.82	76.34	77.63	1,080,740	+2.46(+3.27%)
Mar 27, 2015	75.29	76.58	74.74	75.17	939,285	-1.68(-2.19%)
Mar 26, 2015	75.95	78.75	75.95	76.85	1,887,214	+1.93(+2.58%)
Mar 25, 2015	75.17	75.68	73.87	74.92	867,121	+1.15(+1.56%)
Mar 24, 2015	71.51	73.93	71.36	73.77	931,871	+2.19(+3.06%)
Mar 23, 2015	72.41	73.50	71.53	71.58	1,422,969	-0.76(-1.05%)
Mar 20, 2015	71.98	72.54	71.10	72.34	1,596,509	+0.85(+1.19%)
Mar 19, 2015	71.23	72.26	70.39	71.49	669,256	-1.16(-1.60%)
Mar 18, 2015	69.81	72.80	69.23	72.65	1,239,530	+2.18(+3.09%)
Mar 17, 2015	70.39	71.43	69.52	70.47	856,123	+0.47(+0.67%)
Mar 16, 2015	68.99	70.00	67.79	70.00	662,268	+0.32(+0.46%)
Mar 13, 2015	68.95	69.81	67.52	69.68	1,105,180	-0.26(-0.37%)
Mar 12, 2015	70.89	71.49	69.88	69.94	738,316	-0.11(-0.16%)
Mar 11, 2015	68.32	70.44	68.00	70.05	817,728	+1.96(+2.88%)
Mar 10, 2015	68.71	70.20	68.08	68.09	859,662	-1.52(-2.18%)
Mar 09, 2015	69.95	71.40	69.40	69.61	983,781	-0.25(-0.36%)
Mar 06, 2015	70.18	71.35	69.57	69.86	741,692	-1.32(-1.85%)
Mar 05, 2015	71.40	72.25	70.72	71.18	1,059,388	-0.63(-0.88%)
Mar 04, 2015	72.89	71.69	71.01	71.81	1,532,586	+0.12(+0.17%)
Mar 03, 2015	71.23	71.82	70.48	71.69	1,689,994	+0.71(+1.00%)

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.