Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.47	80.47	78.74	79.22	1,635,306	-0.03(-0.04%)
May 28, 2015	80.03	80.47	79.00	79.25	5,354,214	-0.94(-1.17%)
May 27, 2015	79.38	80.89	79.36	80.19	1,479,041	+1.10(+1.39%)
May 26, 2015	79.94	80.23	78.50	79.09	1,334,373	-1.17(-1.46%)
May 22, 2015	79.31	80.26	80.26	80.26	1,323,600	+0.94(+1.19%)
May 21, 2015	79.44	79.67	78.98	79.32	580,326	-0.09(-0.11%)
May 20, 2015	78.93	79.84	78.88	79.41	691,156	+0.01(+0.01%)
May 19, 2015	79.40	79.50	78.47	79.40	742,908	+0.19(+0.24%)
May 18, 2015	78.69	79.43	78.46	79.21	727,343	+0.54(+0.69%)
May 15, 2015	78.96	79.30	78.25	78.67	533,022	-0.08(-0.10%)
May 14, 2015	77.87	78.79	77.71	78.75	854,028	+1.40(+1.81%)
May 13, 2015	77.81	78.31	77.20	77.35	1,251,550	-0.42(-0.54%)
May 12, 2015	77.93	78.20	77.17	77.77	700,820	-0.49(-0.63%)
May 11, 2015	79.04	79.05	77.97	78.26	746,978	-0.61(-0.77%)
May 08, 2015	78.53	79.17	78.41	78.87	1,131,781	+0.67(+0.86%)
May 07, 2015	78.40	79.11	77.58	78.20	1,184,777	-0.30(-0.38%)
May 06, 2015	79.18	80.06	78.28	78.50	746,668	-0.77(-0.97%)
May 05, 2015	80.32	81.42	78.59	79.27	1,035,099	-1.20(-1.49%)
May 04, 2015	80.67	80.97	80.30	80.47	694,954	+0.02(+0.02%)
May 01, 2015	80.77	81.43	80.16	80.45	838,364	+0.21(+0.26%)
Apr 30, 2015	79.09	80.79	78.75	80.24	1,359,263	+0.98(+1.24%)
Apr 29, 2015	80.69	80.90	78.76	79.26	906,348	-1.83(-2.26%)
Apr 28, 2015	80.87	81.17	80.22	81.09	739,069	+0.35(+0.43%)
Apr 27, 2015	81.14	81.84	80.50	80.74	879,086	-0.36(-0.44%)
Apr 24, 2015	82.12	82.12	80.68	81.10	967,780	-0.90(-1.10%)
Apr 23, 2015	81.88	82.24	81.12	82.00	792,257	-0.46(-0.56%)
Apr 22, 2015	82.73	82.79	81.69	82.46	1,426,606	+0.53(+0.65%)
Apr 21, 2015	79.56	82.12	79.15	81.93	2,230,104	+2.63(+3.32%)
Apr 20, 2015	79.30	80.14	79.14	79.30	790,021	+0.75(+0.95%)
Apr 17, 2015	79.78	79.78	78.17	78.55	1,326,530	-1.80(-2.24%)
Apr 16, 2015	80.99	81.10	80.09	80.35	720,721	-0.76(-0.94%)
Apr 15, 2015	80.59	81.35	80.48	81.11	904,405	+0.61(+0.76%)
Apr 14, 2015	80.31	80.92	80.14	80.50	723,347	+0.15(+0.19%)
Apr 13, 2015	81.13	81.89	80.33	80.35	760,368	-0.65(-0.80%)
Apr 10, 2015	80.54	81.11	80.21	81.00	673,545	+0.32(+0.40%)
Apr 09, 2015	79.93	80.75	79.54	80.68	711,047	+0.55(+0.69%)
Apr 08, 2015	79.66	80.48	79.39	80.13	979,783	+0.35(+0.44%)
Apr 07, 2015	80.09	80.58	79.28	79.78	1,235,483	-0.93(-1.15%)
Apr 06, 2015	79.02	81.43	78.35	80.71	1,710,939	+2.01(+2.55%)
Apr 02, 2015	78.50	78.70	78.70	78.70	1,580,200	+0.11(+0.14%)
Apr 01, 2015	78.50	78.60	77.77	78.59	1,581,510	-0.17(-0.22%)
Mar 31, 2015	78.11	79.35	77.78	78.76	2,668,297	+1.13(+1.46%)
Mar 30, 2015	77.08	78.21	76.67	77.63	2,286,832	+0.88(+1.15%)
Mar 27, 2015	73.22	77.10	73.09	76.75	4,094,457	+3.47(+4.74%)
Mar 26, 2015	70.45	73.32	69.87	73.28	2,865,049	+2.64(+3.74%)
Mar 25, 2015	71.91	72.11	70.61	70.64	1,054,937	-1.23(-1.71%)
Mar 24, 2015	72.74	72.97	71.66	71.87	1,436,868	-1.02(-1.40%)
Mar 23, 2015	72.88	73.95	72.81	72.89	1,153,664	+0.14(+0.19%)
Mar 20, 2015	72.19	73.12	71.64	72.75	1,677,210	+0.57(+0.79%)
Mar 19, 2015	72.16	72.77	71.86	72.18	1,008,698	-0.15(-0.21%)
Mar 18, 2015	71.97	72.56	71.14	72.33	1,309,472	+0.23(+0.32%)
Mar 17, 2015	72.24	72.45	72.05	72.10	830,966	-0.63(-0.87%)
Mar 16, 2015	72.26	72.75	72.12	72.73	837,770	+0.84(+1.17%)
Mar 13, 2015	72.25	72.35	71.50	71.89	962,722	-0.61(-0.84%)
Mar 12, 2015	72.46	72.97	72.00	72.50	852,843	+0.00(+0.00%)
Mar 11, 2015	72.87	73.11	72.20	72.50	1,194,963	-0.37(-0.51%)
Mar 10, 2015	74.02	74.34	72.83	72.87	1,634,219	-2.21(-2.94%)
Mar 09, 2015	75.37	75.56	74.85	75.08	665,261	-0.12(-0.16%)
Mar 06, 2015	76.30	76.72	75.02	75.20	765,502	-1.24(-1.62%)
Mar 05, 2015	77.03	77.04	76.23	76.44	691,056	-0.30(-0.39%)
Mar 04, 2015	77.23	77.44	76.21	76.74	975,422	-0.70(-0.90%)
Mar 03, 2015	78.49	78.51	77.39	77.44	879,037	-1.33(-1.69%)

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.