Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	78.79	78.84	77.46	77.70	12,834,300	-0.78(-1.00%)
May 28, 2015	78.37	78.91	78.22	78.48	7,346,620	+0.02(+0.02%)
May 27, 2015	78.37	78.68	78.21	78.46	11,983,434	+0.24(+0.31%)
May 26, 2015	78.54	78.79	78.04	78.22	10,205,875	-0.41(-0.52%)
May 22, 2015	79.35	78.63	78.63	78.63	8,012,384	-0.83(-1.04%)
May 21, 2015	79.85	80.15	79.40	79.47	8,861,655	-0.33(-0.42%)
May 20, 2015	80.43	80.48	79.58	79.80	9,275,405	-0.28(-0.35%)
May 19, 2015	79.84	80.20	79.53	80.08	10,027,417	+0.42(+0.52%)
May 18, 2015	78.85	80.37	78.81	79.66	13,605,236	+0.86(+1.09%)
May 15, 2015	78.55	78.81	78.31	78.80	7,820,175	+0.36(+0.46%)
May 14, 2015	77.77	78.47	77.76	78.44	7,080,767	+0.99(+1.27%)
May 13, 2015	77.55	77.90	77.39	77.45	7,564,412	+0.06(+0.08%)
May 12, 2015	77.70	77.83	77.24	77.39	8,962,037	-0.43(-0.55%)
May 11, 2015	78.04	78.30	77.80	77.82	7,398,670	-0.34(-0.43%)
May 08, 2015	77.40	78.31	77.37	78.16	9,748,206	+1.39(+1.82%)
May 07, 2015	76.21	77.03	76.19	76.76	8,310,932	+0.38(+0.49%)
May 06, 2015	76.73	76.93	75.99	76.39	10,425,494	-0.25(-0.33%)
May 05, 2015	77.13	77.25	76.48	76.64	11,461,280	-0.65(-0.85%)
May 04, 2015	77.28	77.45	77.15	77.30	7,172,273	+0.17(+0.22%)
May 01, 2015	76.73	77.33	76.73	77.13	8,121,931	+0.72(+0.94%)
Apr 30, 2015	77.08	77.14	76.08	76.41	13,203,922	-0.92(-1.19%)
Apr 29, 2015	77.42	77.50	76.95	77.33	11,588,666	-0.27(-0.35%)
Apr 28, 2015	77.37	77.75	76.49	77.60	9,717,034	+0.12(+0.16%)
Apr 27, 2015	77.92	78.26	77.39	77.47	11,832,233	-0.39(-0.49%)
Apr 24, 2015	77.11	78.20	77.03	77.86	8,525,617	+0.48(+0.62%)
Apr 23, 2015	77.41	77.66	76.96	77.38	9,544,212	+0.02(+0.03%)
Apr 22, 2015	77.51	77.64	76.99	77.36	6,185,317	+0.10(+0.13%)
Apr 21, 2015	77.53	77.79	77.15	77.26	8,481,195	+0.07(+0.09%)
Apr 20, 2015	77.23	77.70	77.06	77.19	8,657,400	+0.49(+0.63%)
Apr 17, 2015	76.54	76.91	76.34	76.70	14,390,328	-0.16(-0.21%)
Apr 16, 2015	77.23	77.27	76.85	76.86	9,509,533	-0.62(-0.81%)
Apr 15, 2015	77.44	77.98	77.28	77.49	10,693,814	+0.06(+0.08%)
Apr 14, 2015	77.83	78.15	77.17	77.43	12,102,489	-0.02(-0.03%)
Apr 13, 2015	78.21	78.55	77.45	77.45	13,958,585	-1.16(-1.48%)
Apr 10, 2015	78.05	78.67	77.74	78.61	8,810,641	+0.56(+0.72%)
Apr 09, 2015	77.46	78.30	77.28	78.05	10,481,942	+0.90(+1.17%)
Apr 08, 2015	76.90	77.37	76.72	77.15	9,547,608	+0.05(+0.06%)
Apr 07, 2015	76.68	77.70	76.59	77.10	10,256,693	+0.72(+0.95%)
Apr 06, 2015	76.13	76.69	75.52	76.38	12,590,052	-0.37(-0.48%)
Apr 02, 2015	76.59	76.75	76.75	76.75	7,915,671	+0.38(+0.49%)
Apr 01, 2015	77.38	77.38	75.95	76.37	14,757,774	-1.12(-1.44%)
Mar 31, 2015	77.77	78.17	77.48	77.49	10,422,438	-0.73(-0.94%)
Mar 30, 2015	77.98	78.46	77.61	78.22	7,868,730	+0.93(+1.21%)
Mar 27, 2015	77.24	77.76	77.14	77.29	7,591,470	+0.15(+0.20%)
Mar 26, 2015	76.99	77.65	76.69	77.13	12,946,816	-0.15(-0.20%)
Mar 25, 2015	78.45	78.94	77.29	77.29	10,962,472	-1.25(-1.59%)
Mar 24, 2015	79.21	79.51	78.51	78.54	10,893,351	-0.79(-0.99%)
Mar 23, 2015	78.93	79.61	78.74	79.32	11,705,136	+0.45(+0.57%)
Mar 20, 2015	78.47	79.26	78.38	78.87	16,142,358	+0.55(+0.70%)
Mar 19, 2015	77.83	78.53	77.73	78.33	8,910,154	+0.18(+0.23%)
Mar 18, 2015	76.94	78.37	76.36	78.15	10,350,000	+1.21(+1.57%)
Mar 17, 2015	77.11	77.43	76.57	76.94	9,479,340	-0.90(-1.16%)
Mar 16, 2015	76.83	77.85	76.83	77.84	10,031,056	+1.43(+1.86%)
Mar 13, 2015	76.91	77.06	75.98	76.42	10,154,812	-0.48(-0.62%)
Mar 12, 2015	76.22	77.21	76.12	76.89	10,798,984	+1.16(+1.54%)
Mar 11, 2015	76.89	76.89	75.65	75.73	11,863,759	-0.93(-1.22%)
Mar 10, 2015	77.02	77.36	76.65	76.66	11,341,078	-0.87(-1.12%)
Mar 09, 2015	77.18	77.73	76.84	77.53	7,401,493	+0.42(+0.55%)
Mar 06, 2015	78.64	78.90	76.93	77.11	12,057,824	-1.86(-2.35%)
Mar 05, 2015	78.62	79.50	78.57	78.97	10,440,720	+0.67(+0.86%)
Mar 04, 2015	78.66	78.83	77.93	78.30	11,221,042	-0.53(-0.67%)
Mar 03, 2015	79.41	79.41	78.50	78.83	8,334,375	-0.68(-0.85%)

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.