Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	78.43	78.57	77.02	77.10	8,012,214	-0.44(-0.57%)
May 28, 2015	78.76	78.93	77.31	77.54	12,696,835	-1.07(-1.36%)
May 27, 2015	78.85	79.00	78.24	78.61	10,203,267	+0.16(+0.20%)
May 26, 2015	78.76	79.04	78.11	78.45	8,940,326	-0.42(-0.54%)
May 22, 2015	79.00	78.87	78.87	78.87	5,722,684	-0.23(-0.29%)
May 21, 2015	79.59	79.64	78.93	79.10	5,937,235	-0.66(-0.83%)
May 20, 2015	80.38	80.45	79.21	79.76	7,762,966	-0.45(-0.57%)
May 19, 2015	78.15	80.53	77.80	80.22	13,565,843	+2.12(+2.71%)
May 18, 2015	78.06	78.28	77.78	78.10	5,147,008	-0.02(-0.02%)
May 15, 2015	77.87	78.91	77.75	78.11	9,547,911	+0.26(+0.34%)
May 14, 2015	77.81	77.98	77.51	77.85	5,954,195	+0.29(+0.37%)
May 13, 2015	78.14	78.47	77.51	77.56	8,191,958	-0.48(-0.61%)
May 12, 2015	77.59	78.36	77.22	78.04	6,084,722	+0.35(+0.45%)
May 11, 2015	78.14	78.39	77.41	77.69	5,175,681	-0.57(-0.73%)
May 08, 2015	78.23	79.00	77.91	78.26	9,467,379	+1.16(+1.50%)
May 07, 2015	76.70	77.55	76.58	77.11	6,299,699	+0.31(+0.40%)
May 06, 2015	76.57	77.01	76.39	76.80	8,300,272	+0.21(+0.27%)
May 05, 2015	76.80	76.80	76.14	76.59	9,585,325	+0.00(+0.00%)
May 04, 2015	76.94	78.58	76.53	76.59	10,565,899	-1.33(-1.71%)
May 01, 2015	77.07	78.06	77.07	77.92	7,882,479	+1.00(+1.29%)
Apr 30, 2015	77.01	77.58	76.81	76.93	10,417,670	-0.37(-0.48%)
Apr 29, 2015	76.95	77.82	76.54	77.30	7,150,664	+0.15(+0.20%)
Apr 28, 2015	76.70	77.20	76.31	77.15	5,469,050	+0.31(+0.40%)
Apr 27, 2015	78.67	78.83	76.69	76.84	9,140,573	-1.83(-2.33%)
Apr 24, 2015	77.28	78.94	77.16	78.67	9,716,249	+1.39(+1.79%)
Apr 23, 2015	77.63	77.70	76.93	77.28	7,952,998	-0.67(-0.86%)
Apr 22, 2015	77.28	79.16	76.68	77.95	24,165,514	+2.37(+3.13%)
Apr 21, 2015	76.64	76.93	75.32	75.59	7,506,829	-1.04(-1.36%)
Apr 20, 2015	75.69	76.69	75.69	76.63	5,500,455	+1.04(+1.37%)
Apr 17, 2015	75.79	75.97	75.26	75.59	8,702,416	-0.60(-0.78%)
Apr 16, 2015	76.78	77.63	76.09	76.19	6,365,499	-0.65(-0.84%)
Apr 15, 2015	77.28	77.72	76.71	76.84	8,289,300	-0.91(-1.17%)
Apr 14, 2015	77.41	77.87	77.26	77.75	6,226,797	+0.11(+0.14%)
Apr 13, 2015	77.61	77.88	77.34	77.63	6,523,679	-0.29(-0.37%)
Apr 10, 2015	77.20	78.04	76.93	77.92	7,452,664	+1.00(+1.29%)
Apr 09, 2015	77.16	77.63	76.65	76.93	6,012,034	-0.24(-0.31%)
Apr 08, 2015	77.07	77.68	76.47	77.16	5,579,237	+0.40(+0.52%)
Apr 07, 2015	76.68	77.12	76.56	76.77	5,577,321	+0.06(+0.07%)
Apr 06, 2015	76.29	77.14	76.05	76.71	5,649,569	+0.36(+0.47%)
Apr 02, 2015	76.46	76.35	76.35	76.35	8,301,689	-0.37(-0.48%)
Apr 01, 2015	77.13	77.30	76.49	76.72	9,394,204	-0.92(-1.18%)
Mar 31, 2015	77.94	78.42	77.63	77.63	7,049,954	-0.35(-0.45%)
Mar 30, 2015	77.63	78.34	77.58	77.99	5,110,930	+0.73(+0.95%)
Mar 27, 2015	77.57	77.96	77.10	77.25	5,826,710	-0.54(-0.70%)
Mar 26, 2015	77.76	78.06	76.64	77.79	13,110,645	-0.40(-0.51%)
Mar 25, 2015	78.90	79.36	78.17	78.19	7,568,943	-0.97(-1.23%)
Mar 24, 2015	78.45	79.55	78.14	79.16	9,476,027	+0.59(+0.75%)
Mar 23, 2015	77.12	78.97	77.12	78.57	11,587,190	+1.25(+1.62%)
Mar 20, 2015	76.74	77.86	76.58	77.32	12,568,700	+0.85(+1.11%)
Mar 19, 2015	77.17	77.29	76.47	76.47	4,537,691	-0.81(-1.05%)
Mar 18, 2015	76.50	77.48	75.95	77.28	7,318,230	+0.66(+0.86%)
Mar 17, 2015	77.20	77.40	76.48	76.62	5,686,548	-0.78(-1.01%)
Mar 16, 2015	77.23	77.66	77.08	77.40	5,989,702	+0.64(+0.83%)
Mar 13, 2015	76.68	77.32	76.29	76.77	6,467,279	+0.08(+0.10%)
Mar 12, 2015	76.03	76.84	75.91	76.69	11,001,148	+1.03(+1.36%)
Mar 11, 2015	76.73	77.10	75.64	75.66	11,786,448	-1.06(-1.38%)
Mar 10, 2015	77.21	77.38	76.57	76.72	9,838,415	-1.13(-1.45%)
Mar 09, 2015	77.13	78.28	77.13	77.85	10,618,673	+0.46(+0.60%)
Mar 06, 2015	78.30	78.87	77.25	77.39	12,146,799	-1.58(-2.00%)
Mar 05, 2015	78.89	79.61	78.45	78.97	11,846,745	-0.91(-1.14%)
Mar 04, 2015	79.52	80.06	79.02	79.87	11,484,881	+0.41(+0.51%)
Mar 03, 2015	79.65	80.02	79.32	79.47	10,228,442	-0.21(-0.26%)

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.