Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.90	81.27	80.62	80.86	388,635	-0.01(-0.01%)
May 28, 2015	80.89	81.04	80.34	80.87	402,471	-0.33(-0.40%)
May 27, 2015	81.33	81.91	80.72	81.20	397,568	-0.09(-0.12%)
May 26, 2015	81.96	82.14	81.00	81.29	581,190	-1.35(-1.63%)
May 22, 2015	83.62	82.64	82.64	82.64	257,776	-0.35(-0.42%)
May 21, 2015	82.63	83.13	82.34	82.99	297,410	+0.79(+0.96%)
May 20, 2015	82.36	82.46	81.69	82.20	362,955	+0.18(+0.22%)
May 19, 2015	82.69	82.69	81.90	82.02	464,169	-1.14(-1.37%)
May 18, 2015	83.05	83.24	82.61	83.15	342,484	+0.03(+0.04%)
May 15, 2015	82.43	83.39	82.19	83.13	294,709	+0.31(+0.37%)
May 14, 2015	83.25	83.65	82.70	82.82	412,760	-0.08(-0.10%)
May 13, 2015	83.76	83.90	82.63	82.90	330,426	-0.29(-0.35%)
May 12, 2015	82.74	83.58	82.53	83.19	370,173	+0.45(+0.55%)
May 11, 2015	84.39	84.43	82.66	82.74	433,933	-1.51(-1.79%)
May 08, 2015	83.56	84.34	82.63	84.25	255,418	+1.31(+1.58%)
May 07, 2015	83.75	83.75	82.34	82.94	421,606	-0.95(-1.14%)
May 06, 2015	85.04	85.25	83.48	83.89	405,162	-0.31(-0.37%)
May 05, 2015	85.91	86.26	84.14	84.20	342,430	-0.91(-1.07%)
May 04, 2015	85.66	85.87	84.78	85.11	867,928	-0.26(-0.31%)
May 01, 2015	85.35	85.48	84.68	85.38	356,573	+0.19(+0.22%)
Apr 30, 2015	85.75	85.83	84.67	85.19	417,902	-0.23(-0.26%)
Apr 29, 2015	84.54	85.49	84.08	85.41	463,471	+0.79(+0.93%)
Apr 28, 2015	84.26	84.73	83.92	84.63	353,347	+0.46(+0.55%)
Apr 27, 2015	84.65	84.90	84.06	84.17	578,405	-0.07(-0.08%)
Apr 24, 2015	84.60	84.60	83.89	84.23	384,995	-0.62(-0.73%)
Apr 23, 2015	84.48	85.40	84.46	84.85	362,810	+0.65(+0.77%)
Apr 22, 2015	83.97	84.52	83.31	84.20	304,078	+0.54(+0.64%)
Apr 21, 2015	84.65	84.98	83.37	83.66	361,960	-0.98(-1.16%)
Apr 20, 2015	84.52	85.51	84.49	84.65	293,080	+0.38(+0.45%)
Apr 17, 2015	84.81	84.81	83.63	84.27	421,734	-0.76(-0.89%)
Apr 16, 2015	85.11	85.81	84.37	85.03	437,730	-0.28(-0.33%)
Apr 15, 2015	83.89	85.48	83.68	85.31	492,974	+2.00(+2.39%)
Apr 14, 2015	82.23	83.56	82.23	83.31	326,002	+1.49(+1.82%)
Apr 13, 2015	82.76	82.97	81.71	81.82	463,888	-0.66(-0.79%)
Apr 10, 2015	82.29	82.63	82.05	82.48	273,854	+0.38(+0.46%)
Apr 09, 2015	81.09	82.25	81.09	82.10	398,933	+1.22(+1.51%)
Apr 08, 2015	81.95	82.23	80.82	80.88	475,203	-0.81(-0.99%)
Apr 07, 2015	81.34	82.19	81.23	81.68	339,100	+0.16(+0.20%)
Apr 06, 2015	80.38	81.95	80.10	81.52	438,664	+1.54(+1.93%)
Apr 02, 2015	79.47	79.98	79.98	79.98	405,135	+0.22(+0.27%)
Apr 01, 2015	79.96	80.46	79.60	79.76	311,055	+0.19(+0.24%)
Mar 31, 2015	79.60	80.14	79.09	79.57	609,165	-0.66(-0.82%)
Mar 30, 2015	79.32	80.37	79.32	80.23	3,217,412	+1.64(+2.08%)
Mar 27, 2015	78.98	79.06	78.33	78.59	444,678	-0.68(-0.85%)
Mar 26, 2015	80.05	80.42	78.96	79.27	442,287	-0.04(-0.05%)
Mar 25, 2015	78.77	79.86	78.70	79.30	436,027	+0.95(+1.22%)
Mar 24, 2015	79.07	79.07	78.32	78.35	333,124	-0.52(-0.66%)
Mar 23, 2015	79.19	79.79	78.84	78.87	339,009	-0.12(-0.16%)
Mar 20, 2015	78.69	79.53	78.57	78.99	432,488	+0.94(+1.20%)
Mar 19, 2015	78.36	78.67	77.84	78.05	295,011	-1.27(-1.61%)
Mar 18, 2015	76.67	79.75	76.51	79.32	546,581	+2.24(+2.90%)
Mar 17, 2015	77.14	77.41	76.62	77.09	567,631	-0.37(-0.48%)
Mar 16, 2015	76.22	77.50	75.87	77.46	701,207	+0.84(+1.09%)
Mar 13, 2015	76.46	76.67	75.73	76.62	747,990	-0.38(-0.49%)
Mar 12, 2015	77.58	77.86	76.94	77.00	455,267	-0.39(-0.50%)
Mar 11, 2015	77.33	77.71	76.83	77.39	570,991	+0.22(+0.28%)
Mar 10, 2015	77.85	78.05	77.13	77.17	706,750	-1.13(-1.44%)
Mar 09, 2015	78.84	79.59	78.26	78.30	435,409	-0.55(-0.69%)
Mar 06, 2015	79.73	80.01	78.62	78.84	686,999	-1.33(-1.66%)
Mar 05, 2015	80.53	80.55	80.05	80.18	343,696	-0.39(-0.48%)
Mar 04, 2015	80.89	80.77	79.77	80.56	371,807	-0.21(-0.26%)
Mar 03, 2015	80.68	81.23	80.15	80.77	494,794	+0.30(+0.37%)

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.