Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.36	79.36	78.16	78.16	1,875,518	-0.92(-1.16%)
May 28, 2015	79.08	79.22	78.49	79.08	1,156,120	-0.28(-0.35%)
May 27, 2015	79.09	79.67	78.77	79.36	1,150,820	+0.47(+0.60%)
May 26, 2015	80.22	80.23	78.49	78.88	2,596,688	-1.55(-1.93%)
May 22, 2015	79.71	80.44	80.44	80.44	1,769,939	+0.78(+0.97%)
May 21, 2015	79.33	79.82	78.93	79.66	1,630,047	+0.24(+0.30%)
May 20, 2015	79.64	80.13	79.40	79.42	1,365,950	-0.44(-0.55%)
May 19, 2015	79.37	79.90	78.83	79.86	1,444,479	+0.36(+0.45%)
May 18, 2015	79.01	79.81	79.01	79.50	1,160,743	+0.20(+0.25%)
May 15, 2015	79.87	79.87	78.70	79.30	1,962,858	-0.39(-0.49%)
May 14, 2015	78.60	79.80	78.56	79.70	2,993,482	+1.65(+2.11%)
May 13, 2015	78.25	78.67	77.82	78.05	1,333,326	-0.04(-0.06%)
May 12, 2015	78.04	78.60	77.83	78.09	1,547,450	-0.29(-0.38%)
May 11, 2015	78.72	79.30	78.23	78.39	2,573,666	-0.45(-0.57%)
May 08, 2015	79.22	79.53	78.46	78.83	2,279,185	+0.08(+0.10%)
May 07, 2015	77.54	79.41	77.14	78.75	3,112,195	+0.81(+1.04%)
May 06, 2015	77.53	78.49	76.92	77.94	2,784,357	+0.46(+0.60%)
May 05, 2015	78.21	80.10	77.16	77.48	6,666,731	+3.00(+4.02%)
May 04, 2015	73.95	74.72	73.70	74.48	2,476,700	+0.69(+0.93%)
May 01, 2015	73.07	73.83	72.66	73.79	1,453,732	+1.32(+1.82%)
Apr 30, 2015	73.43	73.78	72.29	72.47	1,552,603	-1.03(-1.39%)
Apr 29, 2015	73.88	74.44	73.40	73.50	1,927,444	-0.45(-0.61%)
Apr 28, 2015	73.79	74.16	73.54	73.95	968,890	-0.20(-0.26%)
Apr 27, 2015	74.19	75.02	74.05	74.15	1,529,863	+0.81(+1.11%)
Apr 24, 2015	73.58	73.82	73.18	73.34	855,163	-0.17(-0.23%)
Apr 23, 2015	73.30	73.93	73.30	73.51	1,135,614	+0.03(+0.04%)
Apr 22, 2015	74.03	74.22	73.13	73.48	1,320,302	-0.28(-0.37%)
Apr 21, 2015	74.20	74.27	73.54	73.76	1,392,524	+0.17(+0.23%)
Apr 20, 2015	74.37	74.52	73.38	73.59	1,560,854	-0.25(-0.34%)
Apr 17, 2015	74.29	74.63	73.55	73.84	1,150,288	-0.98(-1.31%)
Apr 16, 2015	75.28	75.33	74.75	74.82	921,823	-0.35(-0.46%)
Apr 15, 2015	75.41	75.77	74.84	75.17	1,058,001	-0.29(-0.39%)
Apr 14, 2015	74.19	75.67	74.12	75.46	1,454,376	+1.28(+1.73%)
Apr 13, 2015	74.46	74.80	74.18	74.18	1,116,347	-0.21(-0.29%)
Apr 10, 2015	75.25	75.40	74.20	74.39	1,290,036	-0.94(-1.24%)
Apr 09, 2015	75.02	75.46	74.74	75.33	1,067,009	+0.29(+0.38%)
Apr 08, 2015	74.85	75.33	74.47	75.04	1,173,298	+0.17(+0.23%)
Apr 07, 2015	75.64	75.93	74.85	74.87	1,519,744	-0.88(-1.17%)
Apr 06, 2015	74.42	75.89	74.35	75.76	1,837,720	+0.78(+1.03%)
Apr 02, 2015	74.18	74.98	74.98	74.98	1,210,804	+0.84(+1.13%)
Apr 01, 2015	74.53	74.53	73.88	74.14	1,551,718	+0.00(+0.00%)
Mar 31, 2015	74.82	75.02	74.14	74.14	1,455,776	-0.81(-1.08%)
Mar 30, 2015	74.26	75.13	74.14	74.95	1,381,102	+1.05(+1.42%)
Mar 27, 2015	73.29	74.39	73.15	73.90	1,421,041	+0.47(+0.64%)
Mar 26, 2015	74.62	74.62	73.40	73.43	1,642,526	-1.21(-1.62%)
Mar 25, 2015	75.43	76.03	74.64	74.64	3,043,926	+0.32(+0.43%)
Mar 24, 2015	74.77	75.24	74.31	74.32	2,150,534	+0.43(+0.58%)
Mar 23, 2015	74.32	74.89	73.87	73.89	1,648,972	-0.58(-0.78%)
Mar 20, 2015	73.29	74.58	73.00	74.47	1,968,828	+1.66(+2.28%)
Mar 19, 2015	72.48	73.03	72.11	72.81	1,186,551	-0.06(-0.09%)
Mar 18, 2015	72.00	73.36	71.44	72.88	1,628,662	+0.82(+1.14%)
Mar 17, 2015	72.18	72.28	71.79	72.06	1,244,211	-0.29(-0.41%)
Mar 16, 2015	72.19	72.49	71.65	72.35	1,348,994	+0.55(+0.77%)
Mar 13, 2015	72.33	72.53	71.45	71.80	1,405,410	-0.62(-0.85%)
Mar 12, 2015	72.01	72.54	71.85	72.41	1,679,957	+0.64(+0.89%)
Mar 11, 2015	72.10	72.46	71.31	71.77	2,288,399	-0.69(-0.95%)
Mar 10, 2015	73.22	73.22	72.46	72.46	2,059,251	-1.44(-1.94%)
Mar 09, 2015	73.29	74.00	73.10	73.89	1,767,149	+0.58(+0.79%)
Mar 06, 2015	73.80	74.02	72.96	73.31	2,743,810	-0.88(-1.19%)
Mar 05, 2015	73.79	74.32	73.40	74.20	2,106,021	+0.88(+1.20%)
Mar 04, 2015	73.86	73.92	72.96	73.31	2,373,417	-0.61(-0.82%)
Mar 03, 2015	73.90	74.07	73.62	73.92	1,412,505	-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.