Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.80	80.94	80.34	80.61	216,135	-0.36(-0.45%)
May 28, 2015	80.74	80.99	80.39	80.97	142,972	-0.15(-0.18%)
May 27, 2015	80.88	81.18	80.63	81.12	222,063	+0.35(+0.44%)
May 26, 2015	81.40	81.53	80.52	80.77	246,127	-1.25(-1.53%)
May 22, 2015	82.21	82.02	82.02	82.02	239,249	-0.36(-0.44%)
May 21, 2015	82.06	82.49	82.06	82.38	219,393	+0.05(+0.07%)
May 20, 2015	82.16	82.54	82.09	82.33	174,174	+0.05(+0.06%)
May 19, 2015	82.39	82.53	82.20	82.28	287,378	-0.34(-0.41%)
May 18, 2015	82.87	83.09	82.35	82.62	291,914	-0.45(-0.55%)
May 15, 2015	82.49	83.11	82.32	83.07	201,106	+0.46(+0.56%)
May 14, 2015	82.51	82.66	82.35	82.61	151,771	+0.84(+1.02%)
May 13, 2015	81.73	82.12	81.65	81.77	1,145,825	+0.84(+1.04%)
May 12, 2015	80.74	81.13	80.62	80.93	183,216	-0.03(-0.04%)
May 11, 2015	81.26	81.38	80.91	80.96	281,592	-0.36(-0.44%)
May 08, 2015	80.92	81.52	80.84	81.32	174,805	+1.57(+1.96%)
May 07, 2015	79.87	79.87	79.43	79.75	146,190	-0.25(-0.32%)
May 06, 2015	80.65	80.71	79.75	80.01	383,195	-0.05(-0.06%)
May 05, 2015	80.74	80.88	80.03	80.05	326,660	-0.96(-1.19%)
May 04, 2015	80.99	81.04	80.72	81.02	520,351	+0.33(+0.41%)
May 01, 2015	80.62	80.77	80.24	80.68	371,836	+0.22(+0.27%)
Apr 30, 2015	80.85	80.85	80.26	80.47	360,453	-0.51(-0.64%)
Apr 29, 2015	81.05	81.20	80.77	80.98	269,924	-0.38(-0.47%)
Apr 28, 2015	81.26	81.38	80.90	81.37	505,674	+0.24(+0.29%)
Apr 27, 2015	81.31	81.49	80.87	81.13	413,921	+0.54(+0.67%)
Apr 24, 2015	80.60	80.70	80.23	80.59	139,487	+0.41(+0.52%)
Apr 23, 2015	79.59	80.36	79.50	80.18	174,145	+0.35(+0.43%)
Apr 22, 2015	79.85	79.93	79.53	79.83	136,282	+0.23(+0.29%)
Apr 21, 2015	79.39	79.85	79.37	79.60	1,691,106	+0.21(+0.26%)
Apr 20, 2015	79.41	79.57	79.27	79.39	141,796	-0.18(-0.22%)
Apr 17, 2015	79.74	79.76	79.19	79.57	286,332	-0.94(-1.17%)
Apr 16, 2015	80.39	80.74	79.98	80.51	253,156	+0.45(+0.56%)
Apr 15, 2015	79.65	80.18	79.51	80.07	246,549	+0.48(+0.60%)
Apr 14, 2015	79.41	79.65	79.38	79.59	485,457	+0.78(+0.99%)
Apr 13, 2015	79.02	79.25	78.72	78.81	202,469	-0.22(-0.28%)
Apr 10, 2015	78.91	79.12	78.80	79.03	193,689	+0.15(+0.18%)
Apr 09, 2015	79.03	79.05	78.56	78.89	147,520	-0.05(-0.06%)
Apr 08, 2015	79.09	79.28	78.69	78.93	100,922	+0.73(+0.93%)
Apr 07, 2015	78.46	78.67	78.14	78.20	170,071	-0.38(-0.49%)
Apr 06, 2015	78.02	78.89	77.97	78.59	160,595	+0.86(+1.11%)
Apr 02, 2015	77.28	77.73	77.73	77.73	197,051	+0.92(+1.20%)
Apr 01, 2015	76.58	76.80	76.22	76.80	253,678	+0.59(+0.78%)
Mar 31, 2015	76.13	76.97	75.98	76.21	220,798	-0.36(-0.47%)
Mar 30, 2015	76.54	76.67	76.39	76.57	191,092	+0.12(+0.16%)
Mar 27, 2015	76.46	76.55	76.18	76.45	106,904	+0.07(+0.09%)
Mar 26, 2015	76.46	76.78	76.14	76.38	234,697	-0.55(-0.72%)
Mar 25, 2015	77.76	77.90	76.93	76.94	122,966	-0.57(-0.74%)
Mar 24, 2015	77.74	77.74	77.38	77.51	140,730	+0.06(+0.08%)
Mar 23, 2015	77.31	77.50	76.98	77.45	119,607	+0.51(+0.67%)
Mar 20, 2015	76.69	77.11	76.26	76.93	162,399	+1.31(+1.74%)
Mar 19, 2015	75.82	75.89	75.39	75.62	350,229	-0.70(-0.91%)
Mar 18, 2015	74.93	76.64	74.86	76.32	315,107	+1.17(+1.56%)
Mar 17, 2015	74.94	75.20	74.77	75.14	149,983	-0.20(-0.26%)
Mar 16, 2015	75.20	75.37	75.00	75.34	84,228	+0.61(+0.81%)
Mar 13, 2015	74.87	74.95	74.29	74.74	177,015	-0.42(-0.56%)
Mar 12, 2015	75.15	75.36	75.03	75.16	143,192	+0.77(+1.04%)
Mar 11, 2015	74.34	74.53	74.05	74.38	130,187	+0.07(+0.09%)
Mar 10, 2015	74.83	75.03	74.27	74.31	205,225	-1.29(-1.71%)
Mar 09, 2015	75.86	76.03	75.60	75.60	198,594	-0.11(-0.14%)
Mar 06, 2015	76.33	76.49	75.62	75.71	175,730	-1.08(-1.41%)
Mar 05, 2015	76.98	76.98	76.66	76.79	99,647	+0.25(+0.32%)
Mar 04, 2015	77.21	76.98	76.09	76.55	134,571	-0.43(-0.56%)
Mar 03, 2015	77.31	77.31	76.95	76.98	166,343	-0.34(-0.44%)

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.