Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.48	77.48	75.98	76.45	5,017	-1.22(-1.56%)
May 28, 2015	77.57	78.00	77.52	77.67	2,731	-0.30(-0.39%)
May 27, 2015	78.00	78.17	77.84	77.97	5,496	+0.50(+0.65%)
May 26, 2015	78.49	78.49	77.22	77.47	8,784	-1.67(-2.11%)
May 22, 2015		79.14	79.14	79.14	0	-0.05(-0.06%)
May 21, 2015	78.65	79.22	78.65	79.19	53,651	+0.86(+1.10%)
May 20, 2015		78.08	77.89	78.33	25,054	+0.25(+0.31%)
May 19, 2015	78.45	78.47	78.08	78.08	12,135	-1.07(-1.35%)
May 18, 2015	79.10	79.41	78.88	79.15	20,369	-0.84(-1.05%)
May 15, 2015	80.30	80.30	79.50	79.99	39,036	-0.38(-0.47%)
May 14, 2015	79.86	80.61	79.78	80.37	18,754	+0.28(+0.35%)
May 13, 2015	79.04	80.09	78.57	80.09	18,875	+1.38(+1.75%)
May 12, 2015	78.78	78.86	78.40	78.71	4,215	-0.91(-1.14%)
May 11, 2015	79.19	80.44	79.09	79.62	36,211	+0.07(+0.09%)
May 08, 2015	79.48	80.07	79.43	79.55	7,136	+1.58(+2.03%)
May 07, 2015	77.08	77.99	76.66	77.97	36,199	-0.03(-0.04%)
May 06, 2015	78.23	78.24	77.41	78.00	31,848	-0.42(-0.54%)
May 05, 2015	79.61	79.72	78.39	78.42	48,137	-1.59(-1.99%)
May 04, 2015	79.74	80.01	79.44	80.01	15,715	+0.75(+0.95%)
May 01, 2015	78.93	79.28	78.62	79.26	10,029	-0.65(-0.81%)
Apr 30, 2015	79.89	80.48	79.66	79.91	22,155	+0.46(+0.58%)
Apr 29, 2015	80.17	80.17	79.34	79.45	6,574	-0.22(-0.28%)
Apr 28, 2015	79.33	79.73	79.22	79.67	6,574	+0.06(+0.08%)
Apr 27, 2015	80.14	80.15	79.61	79.61	22,659	+0.03(+0.04%)
Apr 24, 2015	79.34	79.70	79.34	79.58	6,889	+1.52(+1.95%)
Apr 23, 2015	78.11	78.42	77.64	78.06	8,913	+0.06(+0.08%)
Apr 22, 2015	77.81	78.09	76.90	78.00	27,348	+2.95(+3.93%)
Apr 21, 2015	75.00	75.30	74.95	75.05	17,249	+1.93(+2.64%)
Apr 20, 2015	73.52	73.52	72.90	73.12	12,176	-0.45(-0.61%)
Apr 17, 2015	73.45	73.71	73.06	73.57	28,080	+0.36(+0.49%)
Apr 16, 2015	73.25	73.49	72.58	73.21	21,606	-0.04(-0.05%)
Apr 15, 2015	72.68	73.46	72.48	73.25	139,030	+1.16(+1.61%)
Apr 14, 2015	71.69	72.19	71.67	72.09	42,229	+1.37(+1.94%)
Apr 13, 2015	70.63	71.06	70.63	70.72	18,937	-0.58(-0.81%)
Apr 10, 2015	71.10	71.47	70.94	71.30	13,266	+1.45(+2.08%)
Apr 09, 2015	69.86	69.95	69.50	69.85	117,791	-0.62(-0.88%)
Apr 08, 2015	71.00	71.00	70.10	70.47	14,925	+0.11(+0.16%)
Apr 07, 2015	70.73	70.83	70.30	70.36	9,026	+0.11(+0.16%)
Apr 06, 2015	70.03	71.02	70.03	70.25	11,302	+0.22(+0.31%)
Apr 02, 2015		70.03	70.03	70.03	0	-0.52(-0.73%)
Apr 01, 2015	70.57	71.00	70.15	70.55	11,236	-0.05(-0.08%)
Mar 31, 2015	70.59	71.23	70.38	70.60	41,008	-0.84(-1.18%)
Mar 30, 2015	70.96	71.57	70.96	71.44	4,221	+0.75(+1.06%)
Mar 27, 2015	71.46	71.46	70.25	70.69	22,767	-0.52(-0.73%)
Mar 26, 2015	71.58	71.58	71.06	71.21	12,916	-1.48(-2.04%)
Mar 25, 2015	73.55	73.55	72.59	72.69	14,565	-0.62(-0.85%)
Mar 24, 2015	73.75	74.07	72.95	73.31	39,382	-0.44(-0.60%)
Mar 23, 2015	73.83	73.84	73.30	73.75	14,252	+0.23(+0.31%)
Mar 20, 2015	73.18	73.97	73.06	73.52	79,224	+1.15(+1.59%)
Mar 19, 2015	72.88	72.91	72.05	72.37	12,940	-1.39(-1.88%)
Mar 18, 2015	72.13	73.76	71.93	73.76	44,131	+2.29(+3.20%)
Mar 17, 2015	71.93	71.93	70.83	71.47	252,647	-0.82(-1.13%)
Mar 16, 2015	71.42	72.33	71.25	72.29	199,471	+0.71(+0.99%)
Mar 13, 2015	71.46	71.58	70.96	71.58	24,011	-0.91(-1.26%)
Mar 12, 2015	72.73	72.73	72.17	72.49	99,100	-0.12(-0.17%)
Mar 11, 2015	73.00	73.04	72.61	72.61	17,416	-0.56(-0.77%)
Mar 10, 2015	74.17	74.27	73.17	73.17	37,018	-1.94(-2.58%)
Mar 09, 2015	74.94	75.54	74.92	75.11	34,000	+0.97(+1.31%)
Mar 06, 2015	74.54	74.69	73.98	74.14	140,129	-0.69(-0.92%)
Mar 05, 2015	74.01	75.10	73.88	74.83	427,721	+2.27(+3.12%)
Mar 04, 2015		72.83	72.19	72.56	103,729	+0.37(+0.51%)
Mar 03, 2015		72.42	72.18	72.19	5,826	+0.41(+0.58%)

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.