Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	78.05	78.19	77.28	77.33	386,279	-0.75(-0.96%)
May 28, 2015	79.30	79.43	78.00	78.08	197,749	-1.59(-2.00%)
May 27, 2015	79.75	80.23	79.02	79.67	302,156	-0.11(-0.14%)
May 26, 2015	80.00	80.50	79.44	79.78	292,839	-0.77(-0.96%)
May 22, 2015	79.55	80.55	80.55	80.55	231,800	+0.55(+0.69%)
May 21, 2015	79.65	80.05	79.07	80.00	189,490	+0.74(+0.93%)
May 20, 2015	79.39	79.59	78.62	79.26	192,202	-0.16(-0.20%)
May 19, 2015	80.17	80.17	79.13	79.42	433,136	-0.65(-0.81%)
May 18, 2015	80.49	80.55	79.90	80.07	477,925	-0.02(-0.02%)
May 15, 2015	80.00	80.68	79.50	80.09	905,049	+0.09(+0.11%)
May 14, 2015	80.27	80.75	79.74	80.00	704,130	-0.38(-0.47%)
May 13, 2015	80.78	81.12	79.59	80.38	479,792	+0.30(+0.37%)
May 12, 2015	80.06	80.39	79.50	80.08	335,095	+0.09(+0.11%)
May 11, 2015	79.14	80.28	79.01	79.99	425,396	+0.47(+0.59%)
May 08, 2015	79.43	80.18	79.01	79.52	275,583	+0.48(+0.61%)
May 07, 2015	79.24	79.64	77.85	79.04	449,881	-1.58(-1.96%)
May 06, 2015	81.90	81.90	79.80	80.62	858,474	-1.28(-1.56%)
May 05, 2015	81.73	82.39	81.39	81.90	844,517	+0.15(+0.18%)
May 04, 2015	82.29	82.98	81.50	81.75	523,821	-0.29(-0.35%)
May 01, 2015	81.89	82.28	81.34	82.04	412,034	+0.46(+0.56%)
Apr 30, 2015	80.50	81.93	80.07	81.58	560,366	+1.06(+1.32%)
Apr 29, 2015	79.32	80.78	79.32	80.52	444,410	+0.66(+0.83%)
Apr 28, 2015	80.15	80.34	79.13	79.86	224,115	-0.31(-0.39%)
Apr 27, 2015	79.80	80.61	79.68	80.17	278,452	+0.42(+0.53%)
Apr 24, 2015	79.06	79.81	78.70	79.75	160,523	+0.62(+0.78%)
Apr 23, 2015	78.33	79.37	78.28	79.13	148,002	+0.79(+1.01%)
Apr 22, 2015	79.00	79.70	78.30	78.34	182,699	-0.40(-0.51%)
Apr 21, 2015	78.44	78.96	77.69	78.74	167,166	+0.58(+0.74%)
Apr 20, 2015	77.80	78.88	77.80	78.16	115,807	+0.42(+0.54%)
Apr 17, 2015	78.05	78.17	77.29	77.74	125,075	-0.31(-0.40%)
Apr 16, 2015	77.45	78.23	77.17	78.05	272,409	+0.48(+0.62%)
Apr 15, 2015	78.00	78.00	77.53	77.57	259,098	-0.07(-0.09%)
Apr 14, 2015	76.48	77.95	76.41	77.64	125,966	+1.15(+1.50%)
Apr 13, 2015	77.67	77.80	76.44	76.49	140,281	-1.17(-1.51%)
Apr 10, 2015	77.34	77.77	77.00	77.66	196,344	+0.67(+0.87%)
Apr 09, 2015	76.59	77.43	76.59	76.99	182,120	+0.39(+0.51%)
Apr 08, 2015	76.91	77.21	76.14	76.60	175,111	-0.15(-0.20%)
Apr 07, 2015	75.67	77.00	75.45	76.75	380,534	+0.99(+1.31%)
Apr 06, 2015	74.43	76.25	74.43	75.76	207,812	+0.33(+0.44%)
Apr 02, 2015	75.26	75.43	75.43	75.43	526,500	+0.16(+0.21%)
Apr 01, 2015	75.74	76.51	75.14	75.27	410,459	-0.25(-0.33%)
Mar 31, 2015	76.15	77.31	75.37	75.52	582,643	-0.84(-1.10%)
Mar 30, 2015	75.55	76.52	75.31	76.36	255,120	+1.05(+1.39%)
Mar 27, 2015	75.63	76.34	74.98	75.31	570,648	-0.43(-0.57%)
Mar 26, 2015	76.66	77.00	75.53	75.74	404,416	-0.60(-0.79%)
Mar 25, 2015	75.58	76.75	75.58	76.34	370,001	+1.27(+1.69%)
Mar 24, 2015	76.29	77.00	75.07	75.07	348,931	-1.47(-1.92%)
Mar 23, 2015	75.00	76.60	74.56	76.54	635,155	+1.40(+1.86%)
Mar 20, 2015	75.47	75.91	74.96	75.14	1,127,431	-0.01(-0.01%)
Mar 19, 2015	75.85	75.85	74.80	75.15	285,117	-0.84(-1.11%)
Mar 18, 2015	74.60	77.00	74.07	75.99	510,434	+0.93(+1.24%)
Mar 17, 2015	74.48	76.12	74.02	75.06	396,254	+0.19(+0.25%)
Mar 16, 2015	73.99	74.96	73.44	74.87	350,869	+0.47(+0.63%)
Mar 13, 2015	74.79	75.15	74.02	74.40	390,544	-0.71(-0.95%)
Mar 12, 2015	75.83	75.83	75.02	75.11	359,116	-0.61(-0.81%)
Mar 11, 2015	76.24	76.69	75.58	75.72	340,355	-0.63(-0.83%)
Mar 10, 2015	74.95	76.98	74.41	76.35	412,683	+0.90(+1.19%)
Mar 09, 2015	76.47	76.98	75.19	75.45	209,556	-1.24(-1.62%)
Mar 06, 2015	76.50	76.88	75.42	76.69	584,289	-0.07(-0.09%)
Mar 05, 2015	76.67	78.30	76.59	76.76	249,161	+0.06(+0.08%)
Mar 04, 2015	76.51	77.10	76.53	76.70	542,158	+0.17(+0.22%)
Mar 03, 2015	76.14	77.02	75.62	76.53	325,464	+0.36(+0.47%)

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.