Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	84.39	84.39	83.80	83.89	16,040	-0.39(-0.47%)
May 28, 2015	84.17	84.36	84.05	84.28	23,371	-0.17(-0.20%)
May 27, 2015	83.79	84.49	83.79	84.46	9,609	+0.71(+0.85%)
May 26, 2015	84.51	84.51	83.52	83.74	25,078	-0.85(-1.00%)
May 22, 2015	84.68	84.59	84.59	84.59	10,603	-0.23(-0.27%)
May 21, 2015	84.50	84.82	84.50	84.82	6,700	+0.28(+0.33%)
May 20, 2015	84.54	84.80	84.40	84.54	11,609	-0.06(-0.07%)
May 19, 2015	84.72	84.76	84.46	84.60	12,661	-0.12(-0.14%)
May 18, 2015	84.40	84.74	84.31	84.72	14,403	+0.36(+0.43%)
May 15, 2015	84.22	84.36	84.12	84.36	7,492	+0.15(+0.17%)
May 14, 2015	83.88	84.22	83.69	84.21	12,711	+0.88(+1.05%)
May 13, 2015	83.71	83.79	83.32	83.34	14,377	-0.07(-0.08%)
May 12, 2015	83.25	83.55	82.90	83.41	22,760	-0.30(-0.36%)
May 11, 2015	84.06	84.06	83.63	83.71	8,388	-0.27(-0.32%)
May 08, 2015	83.85	84.03	83.69	83.97	33,859	+1.12(+1.35%)
May 07, 2015	82.40	82.99	82.40	82.86	28,005	+0.32(+0.39%)
May 06, 2015	83.18	83.18	82.18	82.54	138,067	-0.36(-0.44%)
May 05, 2015	83.61	83.86	82.86	82.90	22,231	-1.01(-1.21%)
May 04, 2015	83.85	84.15	83.81	83.91	61,322	+0.43(+0.52%)
May 01, 2015	83.10	83.56	83.10	83.48	21,467	+0.75(+0.91%)
Apr 30, 2015	83.31	83.49	82.46	82.73	19,382	-0.91(-1.09%)
Apr 29, 2015	83.62	83.77	83.37	83.64	9,457	-0.24(-0.29%)
Apr 28, 2015	83.86	83.98	83.32	83.88	17,441	+0.15(+0.17%)
Apr 27, 2015	84.52	84.52	83.67	83.73	16,175	-0.38(-0.45%)
Apr 24, 2015	84.20	84.20	83.98	84.11	8,232	+0.13(+0.15%)
Apr 23, 2015	83.49	84.25	83.49	83.98	26,489	+0.23(+0.28%)
Apr 22, 2015	83.57	83.80	83.09	83.75	26,001	+0.43(+0.51%)
Apr 21, 2015	83.69	83.70	83.25	83.32	29,963	-0.13(-0.15%)
Apr 20, 2015	83.14	83.52	83.14	83.45	17,576	+0.80(+0.97%)
Apr 17, 2015	83.20	83.20	82.38	82.65	141,391	-0.97(-1.16%)
Apr 16, 2015	83.55	83.85	83.43	83.62	23,798	-0.08(-0.09%)
Apr 15, 2015	83.57	83.90	83.56	83.70	14,462	+0.46(+0.55%)
Apr 14, 2015	83.13	83.33	82.85	83.24	15,531	+0.06(+0.07%)
Apr 13, 2015	83.51	83.69	83.18	83.18	15,752	-0.33(-0.39%)
Apr 10, 2015	83.20	83.51	83.18	83.51	26,575	+0.39(+0.47%)
Apr 09, 2015	82.67	83.16	82.60	83.12	20,166	+0.34(+0.41%)
Apr 08, 2015	82.71	82.92	82.45	82.78	9,820	+0.28(+0.34%)
Apr 07, 2015	82.80	83.02	82.50	82.50	13,704	-0.19(-0.23%)
Apr 06, 2015	81.64	82.92	81.64	82.69	19,543	+0.56(+0.69%)
Apr 02, 2015	81.91	82.12	82.12	82.12	11,419	+0.29(+0.36%)
Apr 01, 2015	82.08	82.08	81.54	81.83	50,532	-0.34(-0.42%)
Mar 31, 2015	82.44	82.80	82.17	82.17	38,051	-0.70(-0.84%)
Mar 30, 2015	82.39	82.97	82.39	82.87	18,493	+1.14(+1.40%)
Mar 27, 2015	81.66	81.86	81.50	81.73	23,506	+0.11(+0.14%)
Mar 26, 2015	81.57	81.99	81.21	81.61	37,588	-0.19(-0.23%)
Mar 25, 2015	83.06	83.19	81.80	81.80	51,362	-1.22(-1.47%)
Mar 24, 2015	83.41	83.61	83.02	83.02	60,702	-0.66(-0.79%)
Mar 23, 2015	83.71	83.89	83.67	83.69	27,191	+0.01(+0.01%)
Mar 20, 2015	83.45	83.85	83.38	83.68	45,721	+0.70(+0.85%)
Mar 19, 2015	83.18	83.20	82.79	82.98	17,874	-0.28(-0.34%)
Mar 18, 2015	82.00	83.50	81.85	83.26	18,053	+0.88(+1.07%)
Mar 17, 2015	82.13	82.46	81.98	82.38	45,890	-0.04(-0.05%)
Mar 16, 2015	81.87	82.48	81.82	82.42	30,751	+0.88(+1.08%)
Mar 13, 2015	81.73	81.84	80.99	81.54	32,878	-0.37(-0.45%)
Mar 12, 2015	81.11	81.91	81.11	81.91	41,312	+1.01(+1.25%)
Mar 11, 2015	81.22	81.23	80.90	80.90	27,240	-0.27(-0.34%)
Mar 10, 2015	81.76	81.76	81.12	81.17	42,993	-1.22(-1.48%)
Mar 09, 2015	82.13	82.47	82.05	82.40	21,624	+0.47(+0.57%)
Mar 06, 2015	82.69	82.87	81.89	81.93	38,510	-1.24(-1.49%)
Mar 05, 2015	83.26	83.26	82.94	83.16	12,881	+0.12(+0.14%)
Mar 04, 2015	83.24	83.40	82.69	83.05	32,498	-0.35(-0.42%)
Mar 03, 2015	83.51	83.58	83.25	83.40	52,440	-0.33(-0.40%)

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.