Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	90.79	93.25	89.50	92.44	768,301	+1.84(+2.03%)
May 28, 2015	93.10	93.44	89.55	90.60	637,114	-3.20(-3.41%)
May 27, 2015	92.78	93.81	92.08	93.80	668,691	+1.59(+1.72%)
May 26, 2015	90.52	92.98	90.50	92.21	808,086	+1.45(+1.60%)
May 22, 2015	90.25	90.76	90.76	90.76	689,200	+0.23(+0.25%)
May 21, 2015	91.88	92.83	90.03	90.53	438,964	-1.14(-1.24%)
May 20, 2015	91.54	92.96	89.02	91.67	501,775	+0.49(+0.54%)
May 19, 2015	93.36	93.36	90.68	91.18	497,267	-2.18(-2.34%)
May 18, 2015	92.98	95.89	91.56	93.36	652,274	+0.62(+0.67%)
May 15, 2015	97.31	98.24	91.18	92.74	2,213,785	-7.66(-7.63%)
May 14, 2015	85.34	102.28	82.34	100.40	3,451,594	+14.40(+16.74%)
May 13, 2015	86.44	86.89	83.72	86.00	619,436	+0.16(+0.19%)
May 12, 2015	85.28	86.55	83.50	85.84	711,008	-0.74(-0.85%)
May 11, 2015	82.78	86.64	82.41	86.58	738,191	+3.71(+4.48%)
May 08, 2015	79.88	83.06	79.42	82.87	737,050	+4.38(+5.58%)
May 07, 2015	78.26	81.00	75.89	78.49	801,730	-1.42(-1.78%)
May 06, 2015	80.36	82.32	78.34	79.91	634,846	+0.19(+0.24%)
May 05, 2015	81.80	82.36	79.06	79.72	709,382	-2.24(-2.73%)
May 04, 2015	81.84	85.91	81.24	81.96	785,590	-0.13(-0.16%)
May 01, 2015	81.12	84.50	80.39	82.09	664,820	+1.73(+2.15%)
Apr 30, 2015	82.25	84.65	78.31	80.36	772,252	-2.12(-2.57%)
Apr 29, 2015	83.02	85.30	78.72	82.48	566,947	-0.63(-0.76%)
Apr 28, 2015	84.02	86.19	79.29	83.11	649,210	-0.60(-0.72%)
Apr 27, 2015	92.19	92.19	83.50	83.71	774,305	-8.32(-9.04%)
Apr 24, 2015	90.20	92.60	88.87	92.03	676,240	+1.78(+1.97%)
Apr 23, 2015	86.03	90.48	85.16	90.25	757,712	+5.21(+6.13%)
Apr 22, 2015	86.88	87.69	83.25	85.04	826,626	-1.36(-1.57%)
Apr 21, 2015	86.76	87.50	85.25	86.40	452,792	+0.48(+0.56%)
Apr 20, 2015	87.00	87.13	84.19	85.92	629,922	-0.23(-0.27%)
Apr 17, 2015	87.50	87.60	82.03	86.15	1,172,805	-4.84(-5.32%)
Apr 16, 2015	92.34	94.88	89.74	90.99	935,173	-1.86(-2.00%)
Apr 15, 2015	87.00	93.80	86.03	92.85	1,154,327	+6.50(+7.53%)
Apr 14, 2015	88.00	88.22	85.30	86.35	696,712	-1.14(-1.30%)
Apr 13, 2015	84.50	89.98	84.02	87.49	2,815,946	+10.09(+13.04%)
Apr 10, 2015	75.09	78.16	74.85	77.40	404,774	+2.60(+3.48%)
Apr 09, 2015	76.05	76.82	73.23	74.80	335,584	-1.40(-1.84%)
Apr 08, 2015	74.54	76.26	73.51	76.20	526,881	+2.10(+2.83%)
Apr 07, 2015	74.49	77.17	72.50	74.10	2,060,053	+5.46(+7.95%)
Apr 06, 2015	69.13	70.79	68.40	68.64	413,910	-0.88(-1.27%)
Apr 02, 2015	71.12	69.52	69.52	69.52	388,000	-1.60(-2.25%)
Apr 01, 2015	74.38	74.80	69.84	71.12	629,591	-3.11(-4.19%)
Mar 31, 2015	74.67	75.81	74.14	74.23	273,024	-0.72(-0.96%)
Mar 30, 2015	74.52	75.38	73.39	74.95	258,635	+1.51(+2.05%)
Mar 27, 2015	72.34	74.28	71.52	73.44	326,150	+1.23(+1.70%)
Mar 26, 2015	71.29	74.21	69.13	72.22	625,659	+0.20(+0.28%)
Mar 25, 2015	75.70	76.44	70.51	72.01	746,831	-3.08(-4.11%)
Mar 24, 2015	76.15	78.33	74.75	75.09	340,711	-0.81(-1.06%)
Mar 23, 2015	78.00	78.28	74.03	75.90	532,723	-2.36(-3.02%)
Mar 20, 2015	82.00	82.18	77.54	78.26	835,545	-3.17(-3.89%)
Mar 19, 2015	80.85	82.11	80.69	81.43	396,078	+0.51(+0.63%)
Mar 18, 2015	82.68	83.17	80.47	80.92	508,584	-2.38(-2.86%)
Mar 17, 2015	81.21	83.46	79.45	83.30	449,723	+1.52(+1.86%)
Mar 16, 2015	78.24	82.29	77.78	81.78	656,379	+3.80(+4.87%)
Mar 13, 2015	79.22	80.49	77.54	77.98	329,420	-1.30(-1.64%)
Mar 12, 2015	78.95	79.80	75.30	79.28	364,893	+0.57(+0.72%)
Mar 11, 2015	79.00	80.15	76.07	78.71	382,365	-0.16(-0.20%)
Mar 10, 2015	77.50	80.00	76.51	78.87	336,403	+0.18(+0.23%)
Mar 09, 2015	79.14	80.47	78.02	78.69	457,085	-0.50(-0.63%)
Mar 06, 2015	78.91	80.16	77.37	79.19	383,490	-0.47(-0.59%)
Mar 05, 2015	77.84	80.38	77.00	79.66	891,685	+2.26(+2.92%)
Mar 04, 2015	75.41	77.70	75.55	77.40	353,946	+1.85(+2.45%)
Mar 03, 2015	78.25	78.88	74.24	75.55	562,744	-3.50(-4.43%)

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.