Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	92.03	93.13	91.34	92.70	4,285,325	+1.45(+1.59%)
May 28, 2015	92.05	93.58	90.66	91.25	4,401,341	-0.83(-0.90%)
May 27, 2015	88.21	92.15	88.21	92.08	5,639,106	+4.16(+4.73%)
May 26, 2015	88.75	88.81	87.28	87.92	2,600,168	-0.82(-0.93%)
May 22, 2015	88.29	88.74	88.74	88.74	3,499,889	+0.68(+0.77%)
May 21, 2015	88.52	88.57	87.10	88.07	2,296,691	+0.13(+0.15%)
May 20, 2015	88.63	89.13	87.42	87.93	3,164,687	-0.22(-0.25%)
May 19, 2015	87.95	89.85	87.58	88.15	6,702,819	+0.81(+0.93%)
May 18, 2015	82.93	87.95	82.80	87.34	7,173,518	+4.64(+5.61%)
May 15, 2015	83.67	83.92	82.49	82.70	2,382,630	-0.78(-0.93%)
May 14, 2015	82.62	83.84	82.20	83.48	2,621,565	+1.55(+1.89%)
May 13, 2015	82.27	83.06	81.79	81.93	1,908,894	-0.12(-0.14%)
May 12, 2015	81.66	82.56	81.30	82.05	2,385,570	-0.20(-0.25%)
May 11, 2015	82.74	82.74	81.57	82.25	2,403,113	-0.47(-0.56%)
May 08, 2015	82.85	83.38	82.46	82.72	3,577,019	+0.54(+0.66%)
May 07, 2015	81.27	82.41	81.27	82.17	3,778,050	+2.12(+2.64%)
May 06, 2015	80.58	80.84	78.16	80.06	5,025,333	-0.05(-0.06%)
May 05, 2015	83.38	83.59	80.10	80.11	5,643,520	-3.79(-4.52%)
May 04, 2015	83.76	84.21	82.60	83.90	5,560,573	+0.69(+0.83%)
May 01, 2015	81.16	83.24	79.75	83.21	8,713,335	+5.12(+6.55%)
Apr 30, 2015	79.70	80.21	77.32	78.09	6,257,838	-1.13(-1.43%)
Apr 29, 2015	78.95	79.75	78.14	79.23	4,173,898	-0.81(-1.01%)
Apr 28, 2015	80.66	80.84	76.77	80.04	5,345,640	-0.00(-0.01%)
Apr 27, 2015	79.41	81.45	79.19	80.04	4,521,696	+0.99(+1.25%)
Apr 24, 2015	81.05	81.10	77.97	79.06	4,883,177	-2.06(-2.54%)
Apr 23, 2015	80.81	81.65	80.51	81.11	2,260,949	-0.86(-1.05%)
Apr 22, 2015	81.09	82.11	80.25	81.97	2,899,158	+1.19(+1.48%)
Apr 21, 2015	81.31	81.51	80.35	80.78	2,451,854	+0.41(+0.52%)
Apr 20, 2015	80.41	81.27	80.09	80.36	2,722,351	+0.55(+0.69%)
Apr 17, 2015	80.22	80.34	78.94	79.81	4,154,881	-1.19(-1.46%)
Apr 16, 2015	80.89	81.60	80.47	81.00	3,078,616	-0.47(-0.57%)
Apr 15, 2015	81.86	82.45	80.87	81.46	3,592,295	+0.50(+0.62%)
Apr 14, 2015	83.17	83.36	80.06	80.96	5,865,182	-2.49(-2.98%)
Apr 13, 2015	84.23	85.13	83.29	83.45	2,886,980	-0.90(-1.06%)
Apr 10, 2015	84.54	85.02	83.64	84.35	2,513,680	-0.17(-0.20%)
Apr 09, 2015	82.32	84.60	82.17	84.52	3,842,488	+2.01(+2.43%)
Apr 08, 2015	81.82	82.71	81.34	82.51	3,513,747	+0.58(+0.71%)
Apr 07, 2015	80.87	82.71	80.63	81.93	3,647,357	+1.11(+1.37%)
Apr 06, 2015	79.69	81.37	79.25	80.82	3,854,821	-0.88(-1.08%)
Apr 02, 2015	82.21	81.70	81.70	81.70	3,574,154	-0.28(-0.34%)
Apr 01, 2015	82.94	83.22	80.25	81.98	5,448,963	-1.23(-1.48%)
Mar 31, 2015	84.29	85.15	82.98	83.21	4,560,545	-1.56(-1.84%)
Mar 30, 2015	84.73	85.59	83.90	84.77	5,568,822	+1.10(+1.32%)
Mar 27, 2015	79.23	84.26	79.19	83.66	11,500,411	+4.90(+6.22%)
Mar 26, 2015	77.86	79.13	74.71	78.76	16,357,288	-2.14(-2.65%)
Mar 25, 2015	85.70	85.89	79.61	80.90	12,401,323	-4.99(-5.81%)
Mar 24, 2015	86.30	86.95	84.96	85.89	4,304,758	-0.25(-0.29%)
Mar 23, 2015	86.56	87.00	86.08	86.14	4,251,297	-0.25(-0.28%)
Mar 20, 2015	84.77	86.52	84.44	86.39	4,870,003	+2.10(+2.49%)
Mar 19, 2015	82.50	84.47	82.33	84.29	4,880,413	+2.07(+2.52%)
Mar 18, 2015	81.97	82.71	80.72	82.22	4,383,415	-0.16(-0.20%)
Mar 17, 2015	81.70	82.50	80.54	82.38	4,020,431	+0.45(+0.55%)
Mar 16, 2015	78.92	82.00	78.92	81.93	5,548,585	+3.27(+4.15%)
Mar 13, 2015	78.38	79.14	78.00	78.66	4,322,475	+0.05(+0.06%)
Mar 12, 2015	78.10	78.86	77.61	78.61	4,720,721	+0.56(+0.72%)
Mar 11, 2015	77.99	79.03	77.74	78.05	48,104,420	+0.85(+1.10%)
Mar 10, 2015	78.53	78.72	76.31	77.21	6,312,461	-0.77(-0.99%)
Mar 09, 2015	76.99	78.25	76.74	77.98	3,091,331	+1.16(+1.50%)
Mar 06, 2015	77.43	77.73	76.04	76.82	4,024,440	-0.68(-0.87%)
Mar 05, 2015	76.66	77.75	76.43	77.50	3,548,980	+1.18(+1.55%)
Mar 04, 2015	74.94	76.36	75.12	76.32	3,392,215	+1.20(+1.59%)
Mar 03, 2015	77.00	77.22	75.11	75.12	5,386,950	-2.02(-2.62%)

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.