Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.26	80.53	79.42	79.66	4,245,921	-0.30(-0.37%)
May 28, 2015	80.33	80.73	78.92	79.95	3,241,087	-0.22(-0.27%)
May 27, 2015	80.51	81.29	79.55	80.17	3,665,337	-0.03(-0.04%)
May 26, 2015	81.24	81.67	79.85	80.20	3,775,060	-1.90(-2.31%)
May 22, 2015	80.53	82.10	82.10	82.10	4,226,565	+0.54(+0.67%)
May 21, 2015	79.81	81.61	79.81	81.55	4,100,965	+2.10(+2.64%)
May 20, 2015	79.57	80.08	78.97	79.46	2,760,433	-0.15(-0.19%)
May 19, 2015	80.25	80.56	79.46	79.61	4,309,584	-1.35(-1.67%)
May 18, 2015	80.45	81.04	79.77	80.96	3,326,868	+0.30(+0.37%)
May 15, 2015	79.98	81.26	79.16	80.67	4,761,790	+0.17(+0.21%)
May 14, 2015	81.28	81.98	80.37	80.50	3,311,431	-0.59(-0.73%)
May 13, 2015	83.39	83.39	80.62	81.09	4,407,255	-1.03(-1.25%)
May 12, 2015	82.24	82.93	81.46	82.12	4,552,263	-0.12(-0.15%)
May 11, 2015	84.67	84.67	82.14	82.24	4,254,911	-2.13(-2.53%)
May 08, 2015	85.40	85.47	83.28	84.37	5,661,955	-0.20(-0.24%)
May 07, 2015	85.45	85.51	83.54	84.57	5,494,002	-0.85(-0.99%)
May 06, 2015	86.34	87.41	84.93	85.42	4,965,861	+0.32(+0.38%)
May 05, 2015	89.24	91.22	84.85	85.10	9,878,291	-4.20(-4.70%)
May 04, 2015	89.97	90.70	88.40	89.30	5,316,516	-0.18(-0.20%)
May 01, 2015	89.49	89.84	88.43	89.48	2,321,640	-0.17(-0.19%)
Apr 30, 2015	89.75	90.24	88.38	89.65	5,771,142	+0.19(+0.21%)
Apr 29, 2015	88.89	90.51	88.45	89.46	3,504,796	+0.23(+0.26%)
Apr 28, 2015	88.60	89.89	88.35	89.23	2,363,119	+0.48(+0.54%)
Apr 27, 2015	89.26	89.57	88.41	88.76	2,544,335	+0.49(+0.55%)
Apr 24, 2015	88.55	88.93	87.84	88.27	3,596,535	-0.77(-0.87%)
Apr 23, 2015	88.70	90.24	88.57	89.04	2,770,226	+0.40(+0.45%)
Apr 22, 2015	88.69	89.20	87.56	88.64	2,783,087	+0.46(+0.52%)
Apr 21, 2015	88.90	89.77	87.77	88.19	3,245,240	-1.05(-1.17%)
Apr 20, 2015	89.46	91.36	88.93	89.23	8,256,879	-0.02(-0.02%)
Apr 17, 2015	89.01	89.38	87.07	89.25	6,886,118	-0.25(-0.28%)
Apr 16, 2015	90.09	90.50	89.29	89.50	5,328,372	-0.57(-0.63%)
Apr 15, 2015	86.78	90.18	86.48	90.07	7,580,699	+3.53(+4.08%)
Apr 14, 2015	85.41	86.61	84.99	86.54	4,317,492	+2.05(+2.42%)
Apr 13, 2015	86.21	86.79	84.36	84.49	4,513,025	-1.35(-1.58%)
Apr 10, 2015	85.75	85.85	84.56	85.84	4,263,411	+1.14(+1.35%)
Apr 09, 2015	82.61	85.37	82.42	84.70	6,273,175	+2.65(+3.23%)
Apr 08, 2015	82.60	83.10	81.34	82.05	6,201,935	+0.65(+0.80%)
Apr 07, 2015	81.87	82.73	81.36	81.40	3,693,548	-0.40(-0.49%)
Apr 06, 2015	81.02	82.51	80.79	81.80	3,412,048	+1.25(+1.55%)
Apr 02, 2015	79.36	80.55	80.55	80.55	3,744,899	+0.66(+0.82%)
Apr 01, 2015	79.80	80.94	79.54	79.90	4,377,260	+1.00(+1.27%)
Mar 31, 2015	79.12	79.81	78.65	78.90	2,516,886	-0.99(-1.24%)
Mar 30, 2015	79.25	80.11	78.62	79.89	2,969,088	+1.58(+2.02%)
Mar 27, 2015	78.90	78.92	78.06	78.31	2,553,029	-0.96(-1.21%)
Mar 26, 2015	79.55	80.04	78.56	79.27	4,262,360	+0.82(+1.04%)
Mar 25, 2015	78.33	79.22	77.47	78.45	4,258,052	+0.89(+1.14%)
Mar 24, 2015	77.50	77.89	76.72	77.56	3,677,743	+0.35(+0.46%)
Mar 23, 2015	78.38	78.82	77.16	77.21	4,057,519	-0.87(-1.11%)
Mar 20, 2015	77.09	79.55	77.09	78.08	5,314,075	+1.45(+1.89%)
Mar 19, 2015	77.21	78.39	76.13	76.63	4,199,634	-2.06(-2.62%)
Mar 18, 2015	76.19	79.25	75.90	78.69	5,757,573	+2.05(+2.67%)
Mar 17, 2015	76.36	77.41	75.97	76.64	6,403,008	-0.19(-0.25%)
Mar 16, 2015	74.17	76.92	73.86	76.83	4,818,410	+2.12(+2.83%)
Mar 13, 2015	73.88	74.82	73.36	74.71	3,755,359	+0.22(+0.29%)
Mar 12, 2015	76.07	76.15	74.32	74.49	3,119,988	-1.24(-1.64%)
Mar 11, 2015	75.49	76.44	75.06	75.73	3,290,051	+0.48(+0.63%)
Mar 10, 2015	75.95	77.22	75.26	75.26	4,845,879	-1.70(-2.20%)
Mar 09, 2015	77.64	78.87	76.80	76.95	3,459,942	-0.66(-0.85%)
Mar 06, 2015	77.70	78.03	76.57	77.61	5,672,857	-1.05(-1.34%)
Mar 05, 2015	79.12	79.14	78.26	78.66	3,487,910	-0.48(-0.61%)
Mar 04, 2015	78.79	79.38	77.23	79.15	3,608,648	+0.54(+0.69%)
Mar 03, 2015	77.75	79.47	77.40	78.61	5,794,898	+0.72(+0.93%)

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.