Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	84.84	84.89	84.84	84.87	565,883	+0.02(+0.02%)
May 28, 2015	84.81	84.86	84.81	84.85	888,216	+0.04(+0.05%)
May 27, 2015	84.78	84.82	84.77	84.81	597,130	+0.01(+0.01%)
May 26, 2015	84.76	84.82	84.76	84.80	633,953	+0.01(+0.01%)
May 22, 2015	84.80	84.79	84.79	84.79	530,500	-0.06(-0.07%)
May 21, 2015	84.82	84.86	84.81	84.85	677,917	+0.03(+0.04%)
May 20, 2015	84.81	84.83	84.79	84.82	541,606	+0.03(+0.04%)
May 19, 2015	84.78	84.82	84.77	84.79	544,576	-0.05(-0.06%)
May 18, 2015	84.87	84.87	84.82	84.84	5,576,444	-0.05(-0.06%)
May 15, 2015	84.85	84.91	84.85	84.89	599,237	+0.00(+0.00%)
May 14, 2015	84.85	84.89	84.85	84.89	992,810	+0.08(+0.09%)
May 13, 2015	84.83	84.86	84.80	84.81	670,894	+0.04(+0.05%)
May 12, 2015	84.78	84.80	84.75	84.77	497,568	+0.01(+0.01%)
May 11, 2015	84.82	84.83	84.76	84.76	2,438,643	-0.08(-0.09%)
May 08, 2015	84.84	84.86	84.82	84.84	855,392	+0.12(+0.14%)
May 07, 2015	84.75	84.76	84.72	84.72	909,529	-0.03(-0.04%)
May 06, 2015	84.75	84.77	84.72	84.75	1,583,012	-0.03(-0.04%)
May 05, 2015	84.78	84.82	84.74	84.78	8,800,884	-0.02(-0.02%)
May 04, 2015	84.79	84.82	84.77	84.80	535,675	+0.00(+0.00%)
May 01, 2015	84.80	84.82	84.78	84.80	1,996,312	-0.07(-0.08%)
Apr 30, 2015	84.84	84.88	84.80	84.87	746,760	-0.01(-0.01%)
Apr 29, 2015	84.85	84.88	84.83	84.88	461,384	+0.01(+0.01%)
Apr 28, 2015	84.87	84.91	84.87	84.87	506,439	-0.04(-0.05%)
Apr 27, 2015	84.92	84.92	84.89	84.91	439,253	-0.01(-0.01%)
Apr 24, 2015	84.92	84.93	84.90	84.92	405,827	+0.03(+0.04%)
Apr 23, 2015	84.86	84.89	84.86	84.89	561,698	+0.04(+0.05%)
Apr 22, 2015	84.87	84.89	84.85	84.85	582,181	-0.07(-0.08%)
Apr 21, 2015	84.91	84.92	84.86	84.92	565,717	+0.01(+0.01%)
Apr 20, 2015	84.90	84.93	84.88	84.91	460,947	-0.01(-0.01%)
Apr 17, 2015	84.91	84.95	84.91	84.92	727,218	-0.04(-0.05%)
Apr 16, 2015	84.94	84.97	84.90	84.96	11,419,405	+0.04(+0.05%)
Apr 15, 2015	84.91	84.93	84.90	84.92	772,167	+0.00(+0.00%)
Apr 14, 2015	84.90	84.94	84.89	84.92	449,193	+0.04(+0.05%)
Apr 13, 2015	84.83	84.88	84.83	84.88	754,415	+0.05(+0.06%)
Apr 10, 2015	84.86	84.87	84.83	84.83	614,379	-0.02(-0.02%)
Apr 09, 2015	84.86	84.87	84.84	84.85	459,049	-0.03(-0.04%)
Apr 08, 2015	84.89	84.90	84.84	84.88	1,086,755	+0.00(+0.00%)
Apr 07, 2015	84.88	84.90	84.88	84.88	544,501	-0.06(-0.07%)
Apr 06, 2015	84.98	84.98	84.91	84.94	1,162,394	+0.07(+0.08%)
Apr 02, 2015	84.88	84.87	84.87	84.87	643,500	-0.01(-0.01%)
Apr 01, 2015	84.84	84.88	84.84	84.88	2,228,705	+0.00(+0.00%)
Mar 31, 2015	84.83	84.88	84.82	84.88	1,035,220	+0.07(+0.08%)
Mar 30, 2015	84.83	84.84	84.80	84.81	793,649	-0.01(-0.01%)
Mar 27, 2015	84.79	84.83	84.79	84.82	595,280	+0.05(+0.06%)
Mar 26, 2015	84.78	84.78	84.73	84.77	963,399	-0.04(-0.05%)
Mar 25, 2015	84.83	84.84	84.78	84.81	931,962	-0.02(-0.02%)
Mar 24, 2015	84.80	84.83	84.77	84.83	535,881	+0.03(+0.04%)
Mar 23, 2015	84.78	84.81	84.75	84.80	683,940	+0.03(+0.04%)
Mar 20, 2015	84.78	84.79	84.75	84.77	721,889	+0.06(+0.07%)
Mar 19, 2015	84.75	84.78	84.70	84.71	350,966	-0.11(-0.13%)
Mar 18, 2015	84.62	84.83	84.58	84.82	873,468	+0.20(+0.24%)
Mar 17, 2015	84.67	84.67	84.62	84.62	1,255,566	-0.02(-0.02%)
Mar 16, 2015	84.64	84.68	84.63	84.64	934,028	+0.01(+0.01%)
Mar 13, 2015	84.61	84.67	84.61	84.63	436,512	+0.01(+0.01%)
Mar 12, 2015	84.64	84.67	84.60	84.62	1,158,084	+0.02(+0.02%)
Mar 11, 2015	84.60	84.62	84.57	84.60	607,489	+0.00(+0.00%)
Mar 10, 2015	84.63	84.63	84.57	84.60	1,039,641	+0.02(+0.02%)
Mar 09, 2015	84.54	84.58	84.53	84.58	367,211	+0.04(+0.05%)
Mar 06, 2015	84.51	84.56	84.50	84.54	503,250	-0.09(-0.11%)
Mar 05, 2015	84.64	84.66	84.61	84.63	386,849	+0.03(+0.04%)
Mar 04, 2015	84.61	84.63	84.60	84.60	572,912	+0.02(+0.02%)
Mar 03, 2015	84.60	84.62	84.57	84.58	1,288,839	-0.02(-0.02%)

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.