Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.37	79.37	78.18	78.18	1,875,159	-0.92(-1.16%)
May 28, 2015	79.10	79.24	78.51	79.10	1,155,899	-0.28(-0.35%)
May 27, 2015	79.11	79.68	78.78	79.37	1,150,600	+0.47(+0.60%)
May 26, 2015	80.24	80.25	78.51	78.90	2,596,191	-1.55(-1.93%)
May 22, 2015	79.72	80.45	80.45	80.45	1,769,600	+0.78(+0.97%)
May 21, 2015	79.35	79.84	78.94	79.68	1,629,735	+0.24(+0.30%)
May 20, 2015	79.66	80.15	79.42	79.44	1,365,688	-0.44(-0.55%)
May 19, 2015	79.38	79.92	78.85	79.87	1,444,202	+0.36(+0.45%)
May 18, 2015	79.02	79.83	79.02	79.52	1,160,521	+0.20(+0.25%)
May 15, 2015	79.89	79.89	78.71	79.32	1,962,482	-0.39(-0.49%)
May 14, 2015	78.61	79.82	78.58	79.71	2,992,909	+1.65(+2.11%)
May 13, 2015	78.27	78.69	77.84	78.06	1,333,071	-0.04(-0.06%)
May 12, 2015	78.05	78.61	77.85	78.11	1,547,154	-0.29(-0.38%)
May 11, 2015	78.73	79.31	78.24	78.40	2,573,174	-0.45(-0.57%)
May 08, 2015	79.24	79.54	78.48	78.85	2,278,749	+0.08(+0.10%)
May 07, 2015	77.55	79.43	77.15	78.77	3,111,600	+0.81(+1.04%)
May 06, 2015	77.54	78.51	76.94	77.95	2,783,825	+0.46(+0.60%)
May 05, 2015	78.22	80.11	77.18	77.49	6,665,456	+3.00(+4.02%)
May 04, 2015	73.96	74.74	73.72	74.49	2,476,226	+0.69(+0.93%)
May 01, 2015	73.09	73.84	72.68	73.81	1,453,454	+1.32(+1.82%)
Apr 30, 2015	73.44	73.79	72.30	72.49	1,552,306	-1.03(-1.39%)
Apr 29, 2015	73.90	74.46	73.42	73.51	1,927,075	-0.45(-0.61%)
Apr 28, 2015	73.81	74.17	73.55	73.97	968,704	-0.20(-0.26%)
Apr 27, 2015	74.20	75.04	74.07	74.16	1,529,570	+0.81(+1.11%)
Apr 24, 2015	73.59	73.83	73.19	73.35	854,999	-0.17(-0.23%)
Apr 23, 2015	73.32	73.94	73.32	73.52	1,135,397	+0.03(+0.04%)
Apr 22, 2015	74.04	74.24	73.15	73.50	1,320,050	-0.28(-0.37%)
Apr 21, 2015	74.21	74.28	73.55	73.77	1,392,258	+0.17(+0.23%)
Apr 20, 2015	74.39	74.53	73.39	73.60	1,560,555	-0.25(-0.34%)
Apr 17, 2015	74.31	74.65	73.57	73.85	1,150,068	-0.98(-1.31%)
Apr 16, 2015	75.30	75.34	74.76	74.83	921,646	-0.35(-0.46%)
Apr 15, 2015	75.42	75.79	74.85	75.18	1,057,799	-0.29(-0.39%)
Apr 14, 2015	74.20	75.68	74.14	75.48	1,454,098	+1.28(+1.73%)
Apr 13, 2015	74.48	74.82	74.19	74.19	1,116,133	-0.21(-0.29%)
Apr 10, 2015	75.26	75.41	74.22	74.41	1,289,789	-0.94(-1.24%)
Apr 09, 2015	75.04	75.48	74.76	75.34	1,066,805	+0.29(+0.38%)
Apr 08, 2015	74.86	75.34	74.49	75.06	1,173,073	+0.17(+0.23%)
Apr 07, 2015	75.65	75.95	74.86	74.89	1,519,453	-0.88(-1.17%)
Apr 06, 2015	74.43	75.90	74.36	75.77	1,837,369	+0.78(+1.03%)
Apr 02, 2015	74.19	74.99	74.99	74.99	1,210,572	+0.84(+1.13%)
Apr 01, 2015	74.54	74.55	73.90	74.16	1,551,421	+0.00(+0.00%)
Mar 31, 2015	74.83	75.04	74.16	74.16	1,455,497	-0.81(-1.08%)
Mar 30, 2015	74.27	75.15	74.16	74.97	1,380,837	+1.05(+1.42%)
Mar 27, 2015	73.30	74.41	73.17	73.92	1,420,769	+0.47(+0.64%)
Mar 26, 2015	74.64	74.64	73.42	73.44	1,642,211	-1.21(-1.62%)
Mar 25, 2015	75.44	76.05	74.66	74.66	3,043,344	+0.32(+0.43%)
Mar 24, 2015	74.79	75.25	74.33	74.33	2,150,123	+0.43(+0.58%)
Mar 23, 2015	74.33	74.91	73.89	73.91	1,648,656	-0.58(-0.78%)
Mar 20, 2015	73.30	74.59	73.01	74.49	1,968,451	+1.66(+2.28%)
Mar 19, 2015	72.50	73.04	72.12	72.83	1,186,324	-0.06(-0.09%)
Mar 18, 2015	72.02	73.37	71.45	72.89	1,628,351	+0.82(+1.14%)
Mar 17, 2015	72.19	72.29	71.80	72.07	1,243,973	-0.29(-0.41%)
Mar 16, 2015	72.20	72.51	71.66	72.36	1,348,736	+0.55(+0.77%)
Mar 13, 2015	72.35	72.54	71.46	71.81	1,405,141	-0.62(-0.85%)
Mar 12, 2015	72.02	72.55	71.86	72.43	1,679,635	+0.64(+0.89%)
Mar 11, 2015	72.11	72.47	71.32	71.78	2,287,961	-0.69(-0.95%)
Mar 10, 2015	73.24	73.24	72.48	72.47	2,058,857	-1.44(-1.94%)
Mar 09, 2015	73.30	74.01	73.11	73.91	1,766,811	+0.58(+0.79%)
Mar 06, 2015	73.82	74.03	72.97	73.33	2,743,285	-0.88(-1.19%)
Mar 05, 2015	73.81	74.33	73.42	74.21	2,105,618	+0.88(+1.20%)
Mar 04, 2015	73.87	73.93	72.97	73.33	2,372,963	-0.61(-0.82%)
Mar 03, 2015	73.92	74.08	73.63	73.93	1,412,235	-0.44(-0.59%)

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.