Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2015	74.68	77.19	74.57	77.12	4,082,633	+2.86(+3.85%)
Feb 27, 2015	75.27	75.64	73.90	74.26	2,591,945	-0.70(-0.94%)
Feb 26, 2015	74.85	75.90	73.90	74.96	4,702,826	+0.72(+0.97%)
Feb 25, 2015	74.68	75.26	73.86	74.24	3,668,021	-0.38(-0.51%)
Feb 24, 2015	72.78	74.70	71.85	74.63	4,484,710	+1.84(+2.53%)
Feb 23, 2015	71.84	72.86	71.22	72.78	4,039,326	+1.44(+2.02%)
Feb 20, 2015	70.08	71.43	70.08	71.34	2,772,119	+1.05(+1.50%)
Feb 19, 2015	69.79	70.52	69.56	70.29	2,062,305	+0.42(+0.61%)
Feb 18, 2015	70.13	70.22	69.32	69.87	1,950,161	-0.16(-0.22%)
Feb 17, 2015	69.12	70.22	68.93	70.02	2,206,098	+0.75(+1.09%)
Feb 13, 2015	70.19	69.27	69.27	69.27	3,116,913	-0.48(-0.69%)
Feb 12, 2015	70.31	70.45	68.94	69.75	2,658,853	+0.05(+0.07%)
Feb 11, 2015	69.45	70.01	68.72	69.70	2,888,178	+0.61(+0.88%)
Feb 10, 2015	67.80	69.19	66.74	69.09	3,816,854	+2.17(+3.24%)
Feb 09, 2015	68.24	68.44	65.33	66.92	6,470,622	-2.00(-2.90%)
Feb 06, 2015	68.87	70.28	68.29	68.92	3,460,714	+0.03(+0.05%)
Feb 05, 2015	69.90	69.90	68.14	68.89	3,902,905	-0.76(-1.09%)
Feb 04, 2015	68.91	70.11	68.87	69.65	2,859,427	+0.03(+0.04%)
Feb 03, 2015	69.30	70.16	68.31	69.62	3,296,575	+0.32(+0.46%)

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.