Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.06	80.06	79.42	79.48	892,838	-0.58(-0.73%)
May 28, 2015	80.01	80.12	79.77	80.06	504,229	-0.04(-0.05%)
May 27, 2015	79.59	80.23	79.44	80.11	430,750	+0.75(+0.95%)
May 26, 2015	80.02	80.02	79.15	79.35	387,436	-0.85(-1.06%)
May 22, 2015	80.31	80.20	80.20	80.20	927,678	-0.22(-0.28%)
May 21, 2015	80.17	80.55	80.06	80.42	328,992	+0.23(+0.29%)
May 20, 2015	80.36	80.53	80.04	80.19	480,115	-0.08(-0.10%)
May 19, 2015	80.30	80.44	80.12	80.27	509,051	+0.08(+0.10%)
May 18, 2015	79.91	80.35	79.91	80.19	555,967	+0.13(+0.16%)
May 15, 2015	80.12	80.15	79.86	80.06	383,470	+0.07(+0.09%)
May 14, 2015	79.55	80.03	79.49	80.00	381,711	+0.87(+1.10%)
May 13, 2015	79.29	79.52	79.01	79.12	744,862	+0.05(+0.06%)
May 12, 2015	79.00	79.34	78.57	79.07	1,064,206	-0.24(-0.30%)
May 11, 2015	79.74	79.84	79.31	79.31	377,378	-0.44(-0.56%)
May 08, 2015	79.35	79.82	79.35	79.76	1,139,942	+1.14(+1.45%)
May 07, 2015	78.18	78.82	78.14	78.62	697,475	+0.30(+0.38%)
May 06, 2015	78.97	79.12	77.80	78.32	639,098	-0.34(-0.43%)
May 05, 2015	79.42	79.58	78.63	78.66	544,798	-0.89(-1.12%)
May 04, 2015	79.53	79.82	79.46	79.55	340,063	+0.27(+0.35%)
May 01, 2015	78.73	79.32	78.73	79.28	549,414	+0.80(+1.02%)
Apr 30, 2015	79.10	79.19	78.17	78.47	827,370	-0.84(-1.06%)
Apr 29, 2015	79.17	79.60	78.96	79.31	1,126,898	-0.25(-0.31%)
Apr 28, 2015	79.33	79.62	78.78	79.56	563,734	+0.31(+0.39%)
Apr 27, 2015	79.74	79.85	79.18	79.25	389,938	-0.27(-0.34%)
Apr 24, 2015	79.50	79.65	79.30	79.53	373,051	+0.37(+0.46%)
Apr 23, 2015	78.77	79.47	78.76	79.16	1,330,164	+0.15(+0.19%)
Apr 22, 2015	78.67	79.10	78.33	79.00	493,601	+0.47(+0.60%)
Apr 21, 2015	78.87	79.06	78.41	78.53	614,706	-0.15(-0.18%)
Apr 20, 2015	78.29	78.82	78.29	78.68	314,775	+0.80(+1.02%)
Apr 17, 2015	78.39	78.44	77.55	77.88	608,823	-0.97(-1.23%)
Apr 16, 2015	78.72	79.09	78.67	78.85	606,748	+0.00(+0.00%)
Apr 15, 2015	78.65	79.08	78.64	78.85	349,359	+0.38(+0.49%)
Apr 14, 2015	78.22	78.56	77.95	78.47	536,713	+0.15(+0.20%)
Apr 13, 2015	78.58	78.90	78.30	78.31	794,443	-0.34(-0.43%)
Apr 10, 2015	78.26	78.69	78.17	78.65	590,414	+0.55(+0.70%)
Apr 09, 2015	77.49	78.22	77.43	78.11	997,115	+0.44(+0.56%)
Apr 08, 2015	77.54	77.99	77.37	77.67	1,099,466	+0.15(+0.19%)
Apr 07, 2015	77.58	78.05	77.53	77.53	676,557	-0.09(-0.11%)
Apr 06, 2015	76.76	77.88	76.64	77.61	906,711	+0.52(+0.68%)
Apr 02, 2015	76.87	77.09	77.09	77.09	618,179	+0.24(+0.31%)
Apr 01, 2015	77.09	77.20	76.43	76.85	1,161,263	-0.32(-0.41%)
Mar 31, 2015	77.59	77.77	77.15	77.17	550,805	-0.75(-0.97%)
Mar 30, 2015	77.43	78.04	77.43	77.92	438,167	+0.97(+1.27%)
Mar 27, 2015	76.94	77.12	76.74	76.94	551,086	+0.03(+0.03%)
Mar 26, 2015	76.76	77.34	76.47	76.92	3,971,523	-0.18(-0.23%)
Mar 25, 2015	78.46	78.48	77.10	77.10	1,377,180	-1.23(-1.58%)
Mar 24, 2015	78.59	78.97	78.31	78.33	717,006	-0.46(-0.58%)
Mar 23, 2015	78.86	79.16	78.77	78.79	719,284	-0.12(-0.15%)
Mar 20, 2015	78.64	79.19	78.64	78.91	1,156,071	+0.71(+0.91%)
Mar 19, 2015	78.47	78.59	78.15	78.20	1,265,146	-0.45(-0.57%)
Mar 18, 2015	77.62	78.95	77.22	78.65	1,566,558	+0.87(+1.12%)
Mar 17, 2015	77.75	77.97	77.45	77.78	503,360	-0.27(-0.35%)
Mar 16, 2015	77.36	78.08	77.36	78.05	816,690	+0.98(+1.27%)
Mar 13, 2015	77.29	77.51	76.62	77.07	732,559	-0.48(-0.61%)
Mar 12, 2015	76.89	77.57	76.81	77.55	1,365,101	+0.88(+1.15%)
Mar 11, 2015	77.12	77.12	76.61	76.66	448,716	-0.27(-0.35%)
Mar 10, 2015	77.65	77.72	76.93	76.94	693,898	-1.33(-1.70%)
Mar 09, 2015	78.05	78.48	77.97	78.26	541,030	+0.32(+0.41%)
Mar 06, 2015	78.61	78.87	77.77	77.94	1,079,057	-1.02(-1.29%)
Mar 05, 2015	79.07	79.14	78.77	78.96	1,065,454	-0.02(-0.02%)
Mar 04, 2015	79.01	79.28	78.63	78.98	432,167	-0.30(-0.38%)
Mar 03, 2015	79.26	79.45	79.05	79.28	323,766	-0.33(-0.42%)

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.