Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	76.81	77.64	76.72	77.36	1,772,606	+0.48(+0.62%)
Apr 29, 2015	76.00	77.85	75.79	76.88	2,369,086	+0.46(+0.60%)
Apr 28, 2015	75.77	76.51	75.35	76.42	993,070	+0.40(+0.52%)
Apr 27, 2015	77.10	77.38	75.90	76.02	1,281,793	-1.02(-1.32%)
Apr 24, 2015	76.55	77.20	76.22	77.04	773,114	+0.54(+0.71%)
Apr 23, 2015	75.38	76.74	75.38	76.50	940,289	+1.25(+1.66%)
Apr 22, 2015	74.63	75.38	74.48	75.25	1,873,352	+0.84(+1.13%)
Apr 21, 2015	75.10	75.49	73.95	74.41	1,444,599	-0.64(-0.85%)
Apr 20, 2015	75.12	75.61	74.82	75.05	1,101,883	+0.25(+0.33%)
Apr 17, 2015	75.31	75.44	74.63	74.80	1,441,198	-1.02(-1.34%)
Apr 16, 2015	77.02	77.16	75.67	75.82	1,634,752	-1.49(-1.92%)
Apr 15, 2015	77.12	77.93	76.94	77.31	759,936	+0.02(+0.02%)
Apr 14, 2015	78.45	78.75	77.13	77.29	1,000,595	-1.49(-1.89%)
Apr 13, 2015	79.38	80.05	78.69	78.77	1,068,441	-0.33(-0.41%)
Apr 10, 2015	78.95	79.56	78.84	79.10	821,197	+0.15(+0.19%)
Apr 09, 2015	78.88	79.38	78.40	78.95	972,784	-0.11(-0.15%)
Apr 08, 2015	78.00	79.06	78.00	79.07	1,146,200	+1.23(+1.58%)
Apr 07, 2015	78.08	78.96	77.78	77.84	955,513	-0.39(-0.50%)
Apr 06, 2015	77.43	78.54	77.10	78.23	1,645,725	+1.46(+1.90%)
Apr 02, 2015	76.28	76.77	76.77	76.77	1,336,183	+0.60(+0.79%)
Apr 01, 2015	77.47	77.51	75.92	76.17	1,933,846	-1.66(-2.14%)
Mar 31, 2015	78.67	79.02	77.75	77.83	1,986,314	-0.51(-0.65%)
Mar 30, 2015	76.69	78.85	76.55	78.34	1,629,778	+1.87(+2.44%)
Mar 27, 2015	76.70	76.79	75.90	76.48	1,216,236	+0.17(+0.22%)
Mar 26, 2015	77.67	77.76	76.17	76.31	1,857,958	-1.57(-2.01%)
Mar 25, 2015	77.89	79.09	77.77	77.87	2,598,627	+0.01(+0.01%)
Mar 24, 2015	77.59	78.42	77.16	77.86	2,149,888	+0.27(+0.35%)
Mar 23, 2015	73.12	78.31	73.08	77.59	5,711,123	+4.25(+5.80%)
Mar 20, 2015	73.55	75.90	73.18	73.34	8,977,312	-3.04(-3.98%)
Mar 19, 2015	75.56	76.65	75.00	76.38	2,884,254	+0.81(+1.08%)
Mar 18, 2015	74.89	75.64	74.17	75.56	3,274,880	+0.75(+1.00%)
Mar 17, 2015	75.43	75.53	74.46	74.81	2,267,888	-0.70(-0.92%)
Mar 16, 2015	75.90	76.47	75.16	75.51	2,061,277	-0.02(-0.02%)
Mar 13, 2015	75.90	76.07	74.62	75.53	1,457,847	-0.45(-0.59%)
Mar 12, 2015	74.74	76.59	74.72	75.97	2,059,863	+1.85(+2.49%)
Mar 11, 2015	74.57	75.18	73.33	74.13	2,299,117	+0.67(+0.91%)
Mar 10, 2015	73.73	74.31	72.85	73.46	2,294,833	-0.85(-1.15%)
Mar 09, 2015	75.09	75.27	73.70	74.31	4,244,110	-0.67(-0.89%)
Mar 06, 2015	76.39	77.02	74.74	74.98	3,751,641	-1.59(-2.08%)
Mar 05, 2015	76.59	76.95	76.15	76.57	2,255,535	+0.17(+0.22%)
Mar 04, 2015	78.71	78.30	76.09	76.41	3,067,504	-1.89(-2.42%)
Mar 03, 2015	78.84	79.26	77.69	78.30	1,372,485	-1.46(-1.83%)
Mar 02, 2015	77.87	79.96	77.48	79.76	1,187,281	+2.10(+2.70%)
Feb 27, 2015	78.23	78.63	77.47	77.66	1,166,435	-0.42(-0.54%)
Feb 26, 2015	79.11	79.36	77.92	78.09	1,436,877	-0.93(-1.18%)
Feb 25, 2015	78.88	79.22	78.76	79.02	1,179,111	+0.21(+0.27%)
Feb 24, 2015	79.36	79.58	78.32	78.81	702,410	-0.41(-0.52%)
Feb 23, 2015	79.43	79.80	78.50	79.22	974,572	-0.18(-0.23%)
Feb 20, 2015	78.00	79.61	77.92	79.41	1,822,756	+1.36(+1.75%)
Feb 19, 2015	78.65	78.88	77.83	78.04	1,275,524	-0.57(-0.73%)
Feb 18, 2015	78.25	79.22	78.18	78.62	993,917	-0.04(-0.06%)
Feb 17, 2015	78.58	79.11	78.25	78.66	839,061	+0.26(+0.34%)
Feb 13, 2015	77.98	78.40	78.40	78.40	1,235,069	+0.84(+1.08%)
Feb 12, 2015	77.46	77.91	76.87	77.56	1,342,044	+0.36(+0.47%)
Feb 11, 2015	78.96	79.16	77.06	77.20	1,359,703	-1.74(-2.21%)
Feb 10, 2015	77.50	79.01	77.30	78.94	1,206,131	+1.80(+2.33%)
Feb 09, 2015	76.26	77.30	76.26	77.15	1,053,620	+0.89(+1.17%)
Feb 06, 2015	77.81	78.03	75.88	76.26	1,697,009	-1.20(-1.55%)
Feb 05, 2015	78.06	78.77	77.33	77.45	1,636,279	-0.39(-0.50%)
Feb 04, 2015	78.69	78.77	77.63	77.84	1,352,276	-1.39(-1.76%)
Feb 03, 2015	77.72	79.29	77.54	79.23	1,209,488	+2.54(+3.31%)

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.