Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.75	80.85	79.61	79.72	504,825	-1.04(-1.29%)
May 28, 2015	81.77	81.90	80.30	80.76	292,724	-1.46(-1.78%)
May 27, 2015	81.84	82.39	81.50	82.22	251,923	+0.37(+0.45%)
May 26, 2015	82.33	82.89	81.33	81.85	286,765	-1.16(-1.40%)
May 22, 2015	81.70	83.01	83.01	83.01	359,200	+0.82(+1.00%)
May 21, 2015	81.77	82.45	81.14	82.19	300,742	+0.59(+0.72%)
May 20, 2015	82.27	82.72	81.14	81.60	259,389	-0.69(-0.84%)
May 19, 2015	82.49	82.86	81.65	82.29	357,152	-0.72(-0.87%)
May 18, 2015	82.48	83.70	82.14	83.01	528,087	+0.71(+0.86%)
May 15, 2015	83.03	83.11	82.11	82.30	345,839	-0.25(-0.30%)
May 14, 2015	81.92	83.09	81.92	82.55	407,755	+0.65(+0.79%)
May 13, 2015	82.64	83.37	81.01	81.90	365,122	-0.30(-0.36%)
May 12, 2015	81.28	82.22	81.00	82.20	423,612	+0.71(+0.87%)
May 11, 2015	82.42	82.74	81.28	81.49	536,242	-1.26(-1.52%)
May 08, 2015	83.70	83.90	82.59	82.75	464,180	-0.54(-0.65%)
May 07, 2015	84.34	84.34	83.03	83.29	431,077	-0.95(-1.13%)
May 06, 2015	84.51	85.31	83.90	84.24	554,649	-0.77(-0.91%)
May 05, 2015	83.94	85.49	83.17	85.01	781,130	+0.65(+0.77%)
May 04, 2015	84.07	85.06	84.07	84.36	458,834	+0.33(+0.39%)
May 01, 2015	83.55	84.66	83.36	84.03	394,555	+0.53(+0.63%)
Apr 30, 2015	84.14	84.70	82.75	83.50	503,556	-1.00(-1.18%)
Apr 29, 2015	82.50	84.99	82.50	84.50	702,469	+1.76(+2.13%)
Apr 28, 2015	82.51	83.05	82.32	82.74	372,433	+0.04(+0.05%)
Apr 27, 2015	82.36	83.29	82.32	82.70	459,975	+0.39(+0.47%)
Apr 24, 2015	81.67	82.39	81.35	82.31	310,510	+0.61(+0.75%)
Apr 23, 2015	81.30	82.34	81.20	81.70	314,556	+0.44(+0.54%)
Apr 22, 2015	81.49	81.95	81.06	81.26	346,760	+0.05(+0.06%)
Apr 21, 2015	80.83	81.64	80.57	81.21	261,567	+0.38(+0.47%)
Apr 20, 2015	80.90	81.98	80.83	80.83	284,225	+0.11(+0.14%)
Apr 17, 2015	81.24	81.32	80.48	80.72	327,980	-0.55(-0.68%)
Apr 16, 2015	79.90	81.27	79.90	81.27	399,665	+1.11(+1.38%)
Apr 15, 2015	80.00	80.82	79.82	80.16	432,587	+0.45(+0.56%)
Apr 14, 2015	79.35	80.14	79.20	79.71	259,652	+0.54(+0.68%)
Apr 13, 2015	79.52	80.47	79.00	79.17	317,289	-1.04(-1.30%)
Apr 10, 2015	79.76	80.48	78.82	80.21	372,808	+0.50(+0.63%)
Apr 09, 2015	79.62	80.12	79.46	79.71	521,457	+0.09(+0.11%)
Apr 08, 2015	80.75	80.78	79.48	79.62	371,935	-1.07(-1.33%)
Apr 07, 2015	79.65	80.75	79.13	80.69	528,463	+0.71(+0.89%)
Apr 06, 2015	78.91	80.28	78.75	79.98	412,049	+1.23(+1.56%)
Apr 02, 2015	77.58	78.75	78.75	78.75	569,700	+0.72(+0.92%)
Apr 01, 2015	76.80	79.09	76.57	78.03	761,574	+1.32(+1.72%)
Mar 31, 2015	78.78	79.59	76.69	76.71	966,505	-2.33(-2.95%)
Mar 30, 2015	78.67	79.84	78.64	79.04	561,728	+0.41(+0.52%)
Mar 27, 2015	78.94	79.66	77.90	78.63	635,272	-0.34(-0.43%)
Mar 26, 2015	80.01	80.54	78.77	78.97	475,993	-1.14(-1.42%)
Mar 25, 2015	79.72	80.73	79.69	80.11	351,020	+0.24(+0.30%)
Mar 24, 2015	80.16	80.87	79.62	79.87	432,952	-0.99(-1.22%)
Mar 23, 2015	78.82	80.92	78.75	80.86	462,673	+1.92(+2.43%)
Mar 20, 2015	78.93	80.65	78.75	78.94	1,199,987	-0.74(-0.93%)
Mar 19, 2015	79.72	79.72	78.35	79.68	482,234	-0.39(-0.49%)
Mar 18, 2015	77.01	81.07	76.26	80.07	811,322	+2.72(+3.52%)
Mar 17, 2015	75.67	78.07	75.67	77.35	451,297	+1.09(+1.43%)
Mar 16, 2015	76.28	76.72	75.51	76.26	679,078	-0.53(-0.69%)
Mar 13, 2015	77.36	77.36	76.31	76.79	633,942	-0.84(-1.08%)
Mar 12, 2015	78.45	79.00	77.57	77.63	460,597	-0.81(-1.03%)
Mar 11, 2015	80.32	80.56	78.17	78.44	578,261	-1.95(-2.43%)
Mar 10, 2015	78.66	80.74	78.15	80.39	443,694	+1.14(+1.44%)
Mar 09, 2015	80.43	81.06	79.13	79.25	462,629	-0.84(-1.05%)
Mar 06, 2015	81.44	81.98	80.03	80.09	430,524	-1.82(-2.22%)
Mar 05, 2015	81.49	82.51	81.28	81.91	334,279	+0.51(+0.63%)
Mar 04, 2015	81.38	81.55	80.27	81.40	357,682	-0.15(-0.18%)
Mar 03, 2015	81.09	82.58	80.56	81.55	409,813	+0.43(+0.53%)

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.