Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	93.31	94.42	92.61	93.99	4,226,639	+1.47(+1.59%)
May 28, 2015	93.33	94.88	91.92	92.52	4,341,066	-0.84(-0.90%)
May 27, 2015	89.43	93.43	89.43	93.36	5,561,879	+4.22(+4.73%)
May 26, 2015	89.98	90.05	88.49	89.14	2,564,559	-0.83(-0.93%)
May 22, 2015	89.51	89.98	89.98	89.98	3,451,958	+0.69(+0.77%)
May 21, 2015	89.75	89.80	88.31	89.29	2,265,239	+0.13(+0.15%)
May 20, 2015	89.86	90.37	88.64	89.16	3,121,347	-0.22(-0.25%)
May 19, 2015	89.17	91.09	88.80	89.37	6,611,025	+0.83(+0.93%)
May 18, 2015	84.08	89.17	83.95	88.55	7,075,278	+4.70(+5.61%)
May 15, 2015	84.84	85.09	83.63	83.85	2,350,001	-0.79(-0.93%)
May 14, 2015	83.76	85.00	83.34	84.64	2,585,663	+1.57(+1.89%)
May 13, 2015	83.41	84.21	82.93	83.07	1,882,752	-0.12(-0.14%)
May 12, 2015	82.79	83.71	82.43	83.19	2,352,900	-0.21(-0.25%)
May 11, 2015	83.89	83.89	82.71	83.39	2,370,203	-0.47(-0.56%)
May 08, 2015	84.00	84.54	83.61	83.86	3,528,032	+0.55(+0.66%)
May 07, 2015	82.40	83.56	82.40	83.32	3,726,310	+2.15(+2.64%)
May 06, 2015	81.70	81.96	79.25	81.17	4,956,512	-0.05(-0.06%)
May 05, 2015	84.53	84.75	81.21	81.22	5,566,233	-3.85(-4.52%)
May 04, 2015	84.92	85.38	83.74	85.07	5,484,422	+0.70(+0.83%)
May 01, 2015	82.29	84.40	80.85	84.37	8,594,007	+5.19(+6.55%)
Apr 30, 2015	80.81	81.32	78.40	79.18	6,172,138	-1.15(-1.43%)
Apr 29, 2015	80.05	80.86	79.22	80.33	4,116,737	-0.82(-1.01%)
Apr 28, 2015	81.78	81.96	77.83	81.15	5,272,433	-0.00(-0.01%)
Apr 27, 2015	80.52	82.59	80.29	81.15	4,459,772	+1.00(+1.25%)
Apr 24, 2015	82.17	82.23	79.05	80.15	4,816,303	-2.09(-2.54%)
Apr 23, 2015	81.93	82.78	81.62	82.24	2,229,985	-0.87(-1.05%)
Apr 22, 2015	82.22	83.25	81.37	83.11	2,859,455	+1.21(+1.48%)
Apr 21, 2015	82.44	82.65	81.46	81.90	2,418,276	+0.42(+0.52%)
Apr 20, 2015	81.53	82.40	81.20	81.48	2,685,069	+0.56(+0.69%)
Apr 17, 2015	81.33	81.45	80.04	80.92	4,097,981	-1.20(-1.46%)
Apr 16, 2015	82.01	82.73	81.59	82.12	3,036,455	-0.47(-0.57%)
Apr 15, 2015	83.00	83.59	81.99	82.59	3,543,099	+0.51(+0.62%)
Apr 14, 2015	84.32	84.52	81.17	82.09	5,784,859	-2.52(-2.98%)
Apr 13, 2015	85.40	86.32	84.44	84.61	2,847,444	-0.91(-1.06%)
Apr 10, 2015	85.72	86.20	84.80	85.52	2,479,256	-0.17(-0.20%)
Apr 09, 2015	83.46	85.78	83.31	85.69	3,789,866	+2.03(+2.43%)
Apr 08, 2015	82.96	83.86	82.47	83.66	3,465,627	+0.59(+0.71%)
Apr 07, 2015	81.99	83.86	81.75	83.07	3,597,407	+1.12(+1.37%)
Apr 06, 2015	80.80	82.50	80.35	81.94	3,802,030	-0.89(-1.08%)
Apr 02, 2015	83.35	82.83	82.83	82.83	3,525,207	-0.28(-0.34%)
Apr 01, 2015	84.10	84.37	81.37	83.12	5,374,341	-1.24(-1.48%)
Mar 31, 2015	85.46	86.34	84.14	84.36	4,498,089	-1.58(-1.84%)
Mar 30, 2015	85.91	86.77	85.07	85.94	5,492,557	+1.12(+1.32%)
Mar 27, 2015	80.33	85.43	80.29	84.83	11,342,915	+4.97(+6.22%)
Mar 26, 2015	78.94	80.23	75.75	79.86	16,133,278	-2.17(-2.65%)
Mar 25, 2015	86.89	87.08	80.71	82.03	12,231,489	-5.06(-5.81%)
Mar 24, 2015	87.50	88.16	86.14	87.08	4,245,805	-0.26(-0.29%)
Mar 23, 2015	87.76	88.21	87.27	87.34	4,193,076	-0.25(-0.28%)
Mar 20, 2015	85.95	87.72	85.62	87.59	4,803,309	+2.13(+2.49%)
Mar 19, 2015	83.64	85.64	83.47	85.46	4,813,577	+2.10(+2.52%)
Mar 18, 2015	83.11	83.86	81.84	83.36	4,323,384	-0.16(-0.20%)
Mar 17, 2015	82.83	83.64	81.66	83.52	3,965,371	+0.45(+0.55%)
Mar 16, 2015	80.02	83.14	80.02	83.07	5,472,598	+3.31(+4.15%)
Mar 13, 2015	79.47	80.23	79.08	79.75	4,263,280	+0.05(+0.06%)
Mar 12, 2015	79.19	79.96	78.69	79.70	4,656,072	+0.57(+0.72%)
Mar 11, 2015	79.08	80.12	78.82	79.14	47,445,640	+0.86(+1.10%)
Mar 10, 2015	79.62	79.81	77.37	78.28	6,226,013	-0.79(-0.99%)
Mar 09, 2015	78.06	79.33	77.81	79.06	3,048,996	+1.17(+1.50%)
Mar 06, 2015	78.51	78.81	77.09	77.89	3,969,326	-0.69(-0.87%)
Mar 05, 2015	77.72	78.83	77.49	78.58	3,500,378	+1.20(+1.55%)
Mar 04, 2015	75.98	77.42	76.17	77.38	3,345,759	+1.21(+1.59%)
Mar 03, 2015	78.07	78.29	76.15	76.17	5,313,177	-2.05(-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.