Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	83.26	83.42	82.30	82.61	15,415,797	-0.43(-0.51%)
May 28, 2015	82.42	83.47	82.28	83.04	11,214,527	+0.29(+0.35%)
May 27, 2015	81.19	82.86	80.93	82.75	15,929,588	+1.98(+2.45%)
May 26, 2015	82.04	82.07	80.60	80.77	21,752,962	-1.43(-1.74%)
May 22, 2015	81.46	82.20	82.20	82.20	16,415,376	+0.36(+0.44%)
May 21, 2015	80.87	82.02	80.80	81.84	11,378,963	+0.77(+0.95%)
May 20, 2015	81.01	81.61	79.58	81.07	14,045,280	-0.29(-0.35%)
May 19, 2015	81.77	82.08	80.98	81.35	11,787,946	-0.32(-0.40%)
May 18, 2015	80.64	81.92	80.47	81.68	18,639,092	+1.25(+1.56%)
May 15, 2015	80.24	81.12	79.68	80.43	18,237,256	+0.41(+0.52%)
May 14, 2015	78.93	80.10	78.48	80.01	17,341,796	+1.73(+2.21%)
May 13, 2015	77.98	79.05	77.96	78.29	14,695,859	+0.61(+0.79%)
May 12, 2015	76.68	78.11	76.17	77.67	12,981,577	+0.61(+0.79%)
May 11, 2015	76.67	77.53	76.56	77.06	13,530,229	+0.65(+0.85%)
May 08, 2015	75.79	76.50	75.70	76.42	13,116,720	+1.52(+2.02%)
May 07, 2015	75.18	75.31	73.33	74.90	18,858,648	-0.35(-0.47%)
May 06, 2015	76.12	76.40	74.70	75.25	13,675,418	-0.53(-0.70%)
May 05, 2015	77.48	77.80	75.59	75.78	20,447,140	-1.96(-2.53%)
May 04, 2015	77.74	79.10	77.42	77.75	17,952,724	+0.48(+0.62%)
May 01, 2015	75.94	78.25	75.42	77.27	30,314,532	+3.31(+4.48%)
Apr 30, 2015	75.17	75.57	73.44	73.96	19,008,192	-1.33(-1.77%)
Apr 29, 2015	75.88	76.45	74.78	75.29	12,137,234	-1.03(-1.35%)
Apr 28, 2015	75.88	76.40	74.42	76.32	13,308,615	+0.57(+0.76%)
Apr 27, 2015	76.66	76.92	75.06	75.75	14,716,935	-0.56(-0.73%)
Apr 24, 2015	77.00	77.76	76.23	76.30	13,229,116	-1.11(-1.44%)
Apr 23, 2015	77.00	77.81	76.53	77.41	10,969,510	+0.75(+0.98%)
Apr 22, 2015	77.44	77.57	76.40	76.66	11,233,832	-0.75(-0.97%)
Apr 21, 2015	74.63	77.79	74.24	77.41	26,798,760	+3.34(+4.52%)
Apr 20, 2015	75.26	75.26	73.89	74.07	11,891,926	-0.53(-0.72%)
Apr 17, 2015	75.31	75.65	74.03	74.60	13,449,291	-1.44(-1.90%)
Apr 16, 2015	76.49	77.06	75.87	76.04	9,063,987	-0.51(-0.66%)
Apr 15, 2015	75.34	76.79	75.30	76.55	17,529,224	+1.34(+1.78%)
Apr 14, 2015	75.31	75.54	74.67	75.21	9,817,153	-0.05(-0.07%)
Apr 13, 2015	75.06	76.39	75.06	75.26	14,471,029	+0.38(+0.50%)
Apr 10, 2015	74.87	75.39	74.36	74.89	12,581,130	+0.45(+0.60%)
Apr 09, 2015	73.71	74.45	73.52	74.44	12,472,524	+0.95(+1.29%)
Apr 08, 2015	72.63	74.25	72.52	73.49	14,902,383	+0.87(+1.20%)
Apr 07, 2015	72.32	73.39	72.12	72.62	11,230,524	+0.66(+0.92%)
Apr 06, 2015	72.05	72.66	71.54	71.96	13,178,558	-0.47(-0.65%)
Apr 02, 2015	72.10	72.43	72.43	72.43	14,578,414	+0.52(+0.73%)
Apr 01, 2015	72.23	72.23	70.18	71.91	20,566,326	-0.30(-0.42%)
Mar 31, 2015	73.59	73.73	72.16	72.21	18,422,402	-1.88(-2.54%)
Mar 30, 2015	74.41	74.80	73.27	74.09	13,545,792	-0.23(-0.31%)
Mar 27, 2015	74.32	75.13	74.27	74.32	11,980,762	-0.06(-0.07%)
Mar 26, 2015	72.94	74.92	72.55	74.37	14,850,732	+0.89(+1.22%)
Mar 25, 2015	75.05	75.87	73.42	73.48	21,237,276	-1.14(-1.53%)
Mar 24, 2015	73.94	75.68	73.64	74.62	16,015,350	+0.85(+1.15%)
Mar 23, 2015	73.42	74.46	73.03	73.77	24,435,800	-1.49(-1.98%)
Mar 20, 2015	75.06	75.58	74.83	75.27	23,323,468	+0.63(+0.84%)
Mar 19, 2015	73.80	74.86	73.61	74.64	12,544,551	+0.85(+1.16%)
Mar 18, 2015	73.79	74.02	72.51	73.79	17,653,854	-0.12(-0.16%)
Mar 17, 2015	74.17	74.87	73.30	73.91	13,461,120	-0.63(-0.85%)
Mar 16, 2015	73.58	74.76	73.41	74.54	14,301,325	+1.24(+1.70%)
Mar 13, 2015	73.28	74.30	72.76	73.30	10,614,073	-0.24(-0.32%)
Mar 12, 2015	73.31	73.99	72.76	73.53	11,355,989	+0.71(+0.97%)
Mar 11, 2015	72.94	73.69	72.67	72.83	12,238,592	+0.10(+0.14%)
Mar 10, 2015	73.49	73.99	72.63	72.72	17,296,348	-1.87(-2.51%)
Mar 09, 2015	74.72	75.04	73.72	74.59	12,686,925	-0.32(-0.43%)
Mar 06, 2015	75.79	76.34	74.84	74.92	11,767,432	-1.18(-1.55%)
Mar 05, 2015	76.11	76.86	75.58	76.10	11,755,216	+0.26(+0.34%)
Mar 04, 2015	75.12	76.59	75.64	75.84	12,037,188	+0.20(+0.26%)
Mar 03, 2015	76.41	76.45	75.17	75.64	11,307,141	-0.77(-1.00%)

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.