Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.28	87.81	80.70	85.67	946,014	+3.23(+3.92%)
May 28, 2015	82.71	83.21	80.94	82.44	438,828	-0.66(-0.79%)
May 27, 2015	82.35	83.97	82.14	83.10	182,780	+1.07(+1.30%)
May 26, 2015	82.66	82.90	81.59	82.03	194,093	-1.03(-1.24%)
May 22, 2015	83.84	83.06	83.06	83.06	209,200	-1.08(-1.28%)
May 21, 2015	84.26	84.65	83.60	84.14	213,713	-0.40(-0.47%)
May 20, 2015	85.12	85.29	84.02	84.54	206,731	-0.36(-0.42%)
May 19, 2015	84.79	85.82	84.18	84.90	393,641	+0.36(+0.43%)
May 18, 2015	82.79	85.14	82.67	84.54	299,604	+1.32(+1.59%)
May 15, 2015	82.75	83.43	81.73	83.22	285,408	+0.65(+0.79%)
May 14, 2015	82.55	83.20	82.14	82.57	265,326	+0.51(+0.62%)
May 13, 2015	82.62	83.99	81.42	82.06	756,592	-0.29(-0.35%)
May 12, 2015	80.04	83.55	79.52	82.35	825,760	+2.10(+2.62%)
May 11, 2015	79.01	80.45	78.82	80.25	461,870	+1.34(+1.70%)
May 08, 2015	77.56	79.06	77.22	78.91	627,589	+2.05(+2.67%)
May 07, 2015	80.47	80.95	75.10	76.86	909,537	-4.11(-5.08%)
May 06, 2015	81.50	85.81	79.09	80.97	821,705	+2.46(+3.13%)
May 05, 2015	79.59	80.38	78.02	78.51	441,560	-1.45(-1.81%)
May 04, 2015	78.19	81.12	78.19	79.96	357,522	+2.08(+2.67%)
May 01, 2015	77.82	78.36	77.30	77.88	250,163	+0.45(+0.58%)
Apr 30, 2015	79.01	79.74	77.17	77.43	382,325	-1.65(-2.09%)
Apr 29, 2015	81.31	81.51	78.03	79.08	491,520	-2.50(-3.06%)
Apr 28, 2015	81.52	81.85	78.76	81.58	352,562	+0.76(+0.94%)
Apr 27, 2015	83.60	85.30	80.29	80.82	713,465	-2.68(-3.21%)
Apr 24, 2015	83.02	83.57	82.35	83.50	257,003	+0.31(+0.37%)
Apr 23, 2015	82.45	83.84	82.45	83.19	242,150	+0.54(+0.65%)
Apr 22, 2015	83.08	83.25	81.04	82.65	265,062	-0.33(-0.40%)
Apr 21, 2015	83.02	84.09	82.40	82.98	232,907	+0.47(+0.57%)
Apr 20, 2015	83.36	84.16	82.08	82.51	425,265	-0.08(-0.10%)
Apr 17, 2015	84.55	85.15	82.57	82.59	459,182	-2.52(-2.96%)
Apr 16, 2015	85.70	87.05	84.37	85.11	608,518	+0.59(+0.70%)
Apr 15, 2015	89.44	89.76	84.44	84.52	669,665	-4.30(-4.84%)
Apr 14, 2015	89.56	90.00	88.05	88.82	171,843	-0.58(-0.65%)
Apr 13, 2015	90.51	91.64	89.10	89.40	168,695	-0.80(-0.89%)
Apr 10, 2015	90.40	90.40	89.24	90.20	179,933	-0.03(-0.03%)
Apr 09, 2015	90.61	91.12	89.37	90.23	154,665	-0.55(-0.61%)
Apr 08, 2015	90.32	91.17	89.79	90.78	211,042	+0.64(+0.71%)
Apr 07, 2015	93.44	93.99	90.13	90.14	317,434	-2.39(-2.58%)
Apr 06, 2015	92.25	92.89	91.92	92.53	204,819	-0.11(-0.12%)
Apr 02, 2015	91.95	92.64	92.64	92.64	444,000	+1.19(+1.30%)
Apr 01, 2015	91.03	91.69	89.85	91.45	174,776	-0.01(-0.01%)
Mar 31, 2015	91.69	92.15	90.65	91.46	221,037	-0.87(-0.94%)
Mar 30, 2015	91.97	93.23	91.53	92.33	245,638	+1.09(+1.19%)
Mar 27, 2015	90.18	91.57	89.72	91.24	235,617	+0.92(+1.02%)
Mar 26, 2015	90.89	90.99	89.18	90.32	185,440	-0.71(-0.78%)
Mar 25, 2015	93.33	94.07	90.93	91.03	169,722	-1.89(-2.03%)
Mar 24, 2015	93.20	93.39	92.40	92.92	452,600	-0.28(-0.30%)
Mar 23, 2015	93.64	93.93	93.19	93.20	271,073	-0.52(-0.55%)
Mar 20, 2015	93.71	95.09	92.47	93.72	591,246	+0.61(+0.66%)
Mar 19, 2015	93.20	94.46	92.67	93.11	279,276	+0.05(+0.05%)
Mar 18, 2015	91.99	93.18	91.31	93.06	366,164	+1.00(+1.09%)
Mar 17, 2015	92.03	92.45	91.00	92.06	264,028	-0.68(-0.73%)
Mar 16, 2015	91.46	93.83	91.04	92.74	397,737	+2.09(+2.31%)
Mar 13, 2015	89.54	91.22	89.11	90.65	366,076	+0.65(+0.72%)
Mar 12, 2015	89.78	90.74	89.26	90.00	618,514	+0.77(+0.86%)
Mar 11, 2015	87.88	89.87	87.04	89.23	413,352	+1.35(+1.54%)
Mar 10, 2015	87.44	88.80	87.26	87.88	231,731	-0.68(-0.77%)
Mar 09, 2015	88.46	89.37	87.61	88.56	376,969	+0.08(+0.09%)
Mar 06, 2015	89.25	89.91	88.29	88.48	639,188	-1.74(-1.93%)
Mar 05, 2015	89.42	90.23	88.39	90.22	374,020	+1.13(+1.27%)
Mar 04, 2015	88.37	90.08	89.00	89.09	234,861	+0.09(+0.10%)
Mar 03, 2015	90.19	90.42	88.72	89.00	249,898	-1.67(-1.84%)

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.