Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	83.14	83.15	82.13	82.21	2,516,880	-0.84(-1.01%)
May 28, 2015	82.90	83.10	82.64	83.05	1,495,418	-0.15(-0.19%)
May 27, 2015	82.92	83.32	82.44	83.20	1,584,954	+0.60(+0.73%)
May 26, 2015	83.30	83.49	82.48	82.60	1,901,198	-0.92(-1.10%)
May 22, 2015	83.78	83.52	83.52	83.52	1,925,278	-0.29(-0.35%)
May 21, 2015	84.24	84.39	83.77	83.81	2,185,937	-0.50(-0.59%)
May 20, 2015	84.48	84.65	84.16	84.31	2,243,734	+0.03(+0.04%)
May 19, 2015	84.22	84.48	83.99	84.27	2,051,035	+0.40(+0.47%)
May 18, 2015	83.49	84.07	83.49	83.87	1,700,672	+0.40(+0.48%)
May 15, 2015	83.50	83.87	83.33	83.48	2,001,964	-0.06(-0.07%)
May 14, 2015	83.50	83.69	83.24	83.53	2,019,274	+0.63(+0.76%)
May 13, 2015	82.86	83.31	82.44	82.90	2,090,208	+0.24(+0.30%)
May 12, 2015	82.54	83.05	82.22	82.66	2,562,363	-0.45(-0.54%)
May 11, 2015	83.24	83.74	82.50	83.10	6,154,656	-1.23(-1.46%)
May 08, 2015	84.06	84.62	83.96	84.33	1,750,813	+0.93(+1.12%)
May 07, 2015	82.46	83.58	82.31	83.39	2,145,697	+0.66(+0.80%)
May 06, 2015	83.04	83.35	82.08	82.74	2,187,967	-0.23(-0.27%)
May 05, 2015	82.70	83.55	82.69	82.96	2,116,225	-0.10(-0.12%)
May 04, 2015	83.07	83.48	83.02	83.06	1,880,673	+0.04(+0.05%)
May 01, 2015	82.80	83.09	82.51	83.02	2,218,767	+0.82(+1.00%)
Apr 30, 2015	83.47	83.74	81.92	82.20	3,761,649	-1.41(-1.69%)
Apr 29, 2015	83.89	84.21	83.09	83.61	2,678,076	-0.67(-0.80%)
Apr 28, 2015	83.82	84.80	83.52	84.29	2,507,702	+0.28(+0.34%)
Apr 27, 2015	85.47	85.69	83.77	84.00	3,060,054	-0.50(-0.60%)
Apr 24, 2015	84.05	84.73	83.49	84.51	2,733,998	+0.38(+0.45%)
Apr 23, 2015	82.39	84.54	82.39	84.13	3,832,083	+1.19(+1.43%)
Apr 22, 2015	82.79	83.08	81.97	82.94	5,254,535	+0.11(+0.14%)
Apr 21, 2015	85.09	85.57	82.57	82.83	7,016,669	-3.46(-4.01%)
Apr 20, 2015	86.29	87.01	86.05	86.29	3,281,381	+0.60(+0.70%)
Apr 17, 2015	87.29	87.44	85.18	85.69	4,371,063	-2.66(-3.01%)
Apr 16, 2015	87.62	88.62	87.36	88.35	2,219,443	+0.48(+0.55%)
Apr 15, 2015	87.93	88.42	87.80	87.87	2,528,674	+0.24(+0.27%)
Apr 14, 2015	87.57	88.29	87.06	87.63	1,608,621	-0.07(-0.07%)
Apr 13, 2015	87.28	88.07	87.23	87.70	1,558,871	+0.18(+0.20%)
Apr 10, 2015	87.57	87.63	87.03	87.52	2,090,992	+0.28(+0.33%)
Apr 09, 2015	87.26	87.71	86.80	87.23	1,498,687	-0.03(-0.04%)
Apr 08, 2015	86.94	87.55	86.88	87.26	1,899,180	+0.00(+0.00%)
Apr 07, 2015	87.91	88.29	87.26	87.26	1,676,937	-0.64(-0.73%)
Apr 06, 2015	86.93	88.33	86.84	87.91	1,294,844	+0.32(+0.36%)
Apr 02, 2015	87.09	87.59	87.59	87.59	1,359,946	+0.51(+0.59%)
Apr 01, 2015	87.80	87.80	86.83	87.08	2,288,038	-0.83(-0.94%)
Mar 31, 2015	88.41	88.49	87.73	87.91	2,392,150	-1.23(-1.38%)
Mar 30, 2015	87.57	89.17	87.56	89.13	2,500,978	+2.04(+2.34%)
Mar 27, 2015	86.70	87.20	86.48	87.09	1,805,524	+0.24(+0.28%)
Mar 26, 2015	87.24	87.24	86.53	86.85	1,832,528	-0.63(-0.72%)
Mar 25, 2015	88.81	88.92	87.44	87.48	2,046,277	-1.32(-1.48%)
Mar 24, 2015	88.93	89.31	88.72	88.80	1,496,992	-0.32(-0.36%)
Mar 23, 2015	89.09	89.83	88.98	89.12	1,888,731	-0.09(-0.10%)
Mar 20, 2015	89.09	89.62	88.76	89.21	5,370,502	+0.50(+0.57%)
Mar 19, 2015	89.13	89.23	88.39	88.70	1,781,779	-0.33(-0.37%)
Mar 18, 2015	88.44	89.26	87.57	89.04	2,984,556	+0.63(+0.71%)
Mar 17, 2015	87.92	88.67	87.54	88.41	2,045,553	-0.15(-0.17%)
Mar 16, 2015	87.39	88.67	87.39	88.56	2,485,687	+1.80(+2.07%)
Mar 13, 2015	87.39	87.53	86.39	86.76	2,115,141	-0.90(-1.03%)
Mar 12, 2015	86.48	87.68	86.43	87.66	1,814,833	+1.76(+2.04%)
Mar 11, 2015	85.34	86.22	85.18	85.91	2,260,183	+0.76(+0.90%)
Mar 10, 2015	85.91	85.97	85.13	85.14	2,174,768	-1.62(-1.86%)
Mar 09, 2015	86.15	86.98	86.12	86.76	1,546,390	+0.75(+0.87%)
Mar 06, 2015	86.57	87.50	85.94	86.01	2,705,705	-1.02(-1.17%)
Mar 05, 2015	86.45	87.11	86.28	87.03	1,753,719	+0.58(+0.67%)
Mar 04, 2015	86.47	86.78	86.28	86.45	2,027,987	-0.42(-0.48%)
Mar 03, 2015	86.91	87.20	86.53	86.87	1,346,136	-0.40(-0.46%)

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.