Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	92.00	93.10	91.31	92.67	4,286,662	+1.45(+1.59%)
May 28, 2015	92.02	93.55	90.63	91.22	4,402,714	-0.83(-0.90%)
May 27, 2015	88.18	92.12	88.18	92.06	5,640,864	+4.16(+4.73%)
May 26, 2015	88.72	88.78	87.25	87.89	2,600,979	-0.82(-0.93%)
May 22, 2015	88.26	88.72	88.72	88.72	3,500,980	+0.68(+0.77%)
May 21, 2015	88.50	88.55	87.07	88.04	2,297,408	+0.13(+0.15%)
May 20, 2015	88.60	89.11	87.39	87.91	3,165,674	-0.22(-0.25%)
May 19, 2015	87.92	89.82	87.56	88.12	6,704,910	+0.81(+0.93%)
May 18, 2015	82.90	87.92	82.78	87.31	7,175,755	+4.64(+5.61%)
May 15, 2015	83.65	83.89	82.46	82.67	2,383,373	-0.78(-0.93%)
May 14, 2015	82.59	83.81	82.17	83.45	2,622,382	+1.55(+1.89%)
May 13, 2015	82.24	83.03	81.77	81.90	1,909,489	-0.12(-0.14%)
May 12, 2015	81.63	82.54	81.28	82.02	2,386,314	-0.20(-0.25%)
May 11, 2015	82.72	82.72	81.55	82.23	2,403,862	-0.47(-0.56%)
May 08, 2015	82.83	83.35	82.44	82.69	3,578,134	+0.54(+0.66%)
May 07, 2015	81.24	82.39	81.24	82.15	3,779,228	+2.12(+2.64%)
May 06, 2015	80.56	80.81	78.14	80.03	5,026,900	-0.05(-0.06%)
May 05, 2015	83.35	83.56	80.08	80.08	5,645,280	-3.79(-4.52%)
May 04, 2015	83.73	84.18	82.57	83.88	5,562,307	+0.69(+0.83%)
May 01, 2015	81.13	83.22	79.72	83.19	8,716,052	+5.12(+6.55%)
Apr 30, 2015	79.68	80.19	77.30	78.07	6,259,789	-1.13(-1.43%)
Apr 29, 2015	78.92	79.73	78.11	79.20	4,175,200	-0.81(-1.01%)
Apr 28, 2015	80.63	80.81	76.74	80.01	5,347,307	-0.00(-0.01%)
Apr 27, 2015	79.39	81.43	79.17	80.02	4,523,106	+0.99(+1.25%)
Apr 24, 2015	81.02	81.08	77.94	79.03	4,884,700	-2.06(-2.54%)
Apr 23, 2015	80.79	81.62	80.48	81.09	2,261,654	-0.86(-1.05%)
Apr 22, 2015	81.07	82.08	80.23	81.95	2,900,062	+1.19(+1.48%)
Apr 21, 2015	81.29	81.49	80.32	80.75	2,452,619	+0.41(+0.52%)
Apr 20, 2015	80.39	81.24	80.07	80.34	2,723,200	+0.55(+0.69%)
Apr 17, 2015	80.19	80.31	78.92	79.79	4,156,176	-1.18(-1.46%)
Apr 16, 2015	80.86	81.57	80.45	80.97	3,079,576	-0.47(-0.57%)
Apr 15, 2015	81.84	82.42	80.84	81.44	3,593,415	+0.50(+0.62%)
Apr 14, 2015	83.14	83.33	80.03	80.94	5,867,011	-2.49(-2.98%)
Apr 13, 2015	84.21	85.11	83.26	83.43	2,887,881	-0.90(-1.06%)
Apr 10, 2015	84.52	84.99	83.61	84.32	2,514,464	-0.17(-0.20%)
Apr 09, 2015	82.29	84.58	82.14	84.49	3,843,686	+2.01(+2.43%)
Apr 08, 2015	81.79	82.68	81.31	82.49	3,514,842	+0.58(+0.71%)
Apr 07, 2015	80.85	82.68	80.61	81.90	3,648,495	+1.11(+1.37%)
Apr 06, 2015	79.67	81.34	79.22	80.79	3,856,023	-0.88(-1.08%)
Apr 02, 2015	82.18	81.68	81.68	81.68	3,575,269	-0.28(-0.34%)
Apr 01, 2015	82.92	83.19	80.23	81.95	5,450,662	-1.23(-1.48%)
Mar 31, 2015	84.26	85.13	82.96	83.18	4,561,967	-1.56(-1.84%)
Mar 30, 2015	84.70	85.56	83.88	84.74	5,570,558	+1.10(+1.32%)
Mar 27, 2015	79.20	84.23	79.17	83.64	11,503,997	+4.90(+6.22%)
Mar 26, 2015	77.83	79.10	74.68	78.74	16,362,388	-2.14(-2.65%)
Mar 25, 2015	85.68	85.86	79.58	80.88	12,405,190	-4.98(-5.81%)
Mar 24, 2015	86.27	86.92	84.93	85.86	4,306,100	-0.25(-0.29%)
Mar 23, 2015	86.53	86.97	86.05	86.12	4,252,623	-0.25(-0.28%)
Mar 20, 2015	84.75	86.49	84.42	86.36	4,871,521	+2.10(+2.49%)
Mar 19, 2015	82.47	84.44	82.30	84.26	4,881,935	+2.07(+2.52%)
Mar 18, 2015	81.95	82.68	80.69	82.19	4,384,781	-0.16(-0.20%)
Mar 17, 2015	81.68	82.47	80.52	82.35	4,021,684	+0.45(+0.55%)
Mar 16, 2015	78.90	81.97	78.90	81.90	5,550,315	+3.27(+4.15%)
Mar 13, 2015	78.36	79.11	77.98	78.64	4,323,823	+0.05(+0.06%)
Mar 12, 2015	78.08	78.84	77.59	78.59	4,722,193	+0.56(+0.72%)
Mar 11, 2015	77.97	79.00	77.71	78.03	48,119,420	+0.85(+1.10%)
Mar 10, 2015	78.50	78.70	76.28	77.18	6,314,429	-0.77(-0.99%)
Mar 09, 2015	76.97	78.22	76.72	77.96	3,092,295	+1.16(+1.50%)
Mar 06, 2015	77.41	77.71	76.01	76.80	4,025,695	-0.68(-0.87%)
Mar 05, 2015	76.63	77.72	76.40	77.48	3,550,087	+1.18(+1.55%)
Mar 04, 2015	74.91	76.33	75.10	76.30	3,393,272	+1.20(+1.59%)
Mar 03, 2015	76.98	77.20	75.08	75.10	5,388,630	-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.