Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	83.24	83.87	82.68	82.68	1,338,397	-1.17(-1.39%)
Mar 30, 2015	83.46	84.12	83.20	83.84	1,134,267	+0.89(+1.07%)
Mar 27, 2015	81.79	83.11	81.79	82.96	1,372,037	+1.23(+1.51%)
Mar 26, 2015	82.06	82.35	81.51	81.72	1,175,653	-0.68(-0.82%)
Mar 25, 2015	83.50	84.14	82.33	82.40	1,332,982	-1.01(-1.21%)
Mar 24, 2015	83.55	84.22	83.36	83.41	1,076,425	-0.26(-0.31%)
Mar 23, 2015	83.47	84.09	83.17	83.67	1,029,045	+0.05(+0.06%)
Mar 20, 2015	83.97	84.29	83.43	83.62	2,354,112	+0.07(+0.09%)
Mar 19, 2015	83.06	83.72	82.89	83.55	1,058,954	+0.41(+0.49%)
Mar 18, 2015	81.76	83.78	81.52	83.14	1,548,037	+1.09(+1.33%)
Mar 17, 2015	82.22	82.54	81.87	82.05	1,160,634	-0.79(-0.96%)
Mar 16, 2015	82.00	83.07	82.00	82.84	1,318,277	+1.33(+1.63%)
Mar 13, 2015	81.99	82.50	80.99	81.51	1,404,945	-0.59(-0.72%)
Mar 12, 2015	80.85	82.18	80.77	82.10	999,005	+1.33(+1.65%)
Mar 11, 2015	80.68	81.22	80.46	80.77	1,240,133	+0.14(+0.18%)
Mar 10, 2015	80.47	81.13	80.22	80.63	1,723,488	-0.64(-0.79%)
Mar 09, 2015	80.69	81.39	80.68	81.27	1,144,389	+0.85(+1.05%)
Mar 06, 2015	82.59	82.59	80.19	80.42	2,385,486	-2.61(-3.14%)
Mar 05, 2015	82.46	83.15	82.45	83.03	1,728,727	+0.55(+0.67%)
Mar 04, 2015	82.46	83.06	81.74	82.47	1,778,298	-0.06(-0.08%)
Mar 03, 2015	85.46	85.56	82.35	82.54	3,352,790	-3.19(-3.72%)
Mar 02, 2015	84.60	85.88	84.67	85.72	1,211,096	+1.12(+1.33%)
Feb 27, 2015	84.33	85.05	84.24	84.60	1,500,807	+0.31(+0.37%)
Feb 26, 2015	84.47	84.70	83.95	84.29	1,117,979	-0.15(-0.18%)
Feb 25, 2015	84.54	84.74	84.18	84.44	1,109,253	-0.28(-0.33%)
Feb 24, 2015	85.17	85.45	84.52	84.72	1,225,059	-0.64(-0.75%)
Feb 23, 2015	85.05	85.54	84.87	85.36	980,964	+0.31(+0.37%)
Feb 20, 2015	83.89	85.12	83.71	85.05	1,249,559	+0.62(+0.73%)
Feb 19, 2015	84.91	85.17	84.21	84.43	939,661	-0.62(-0.72%)
Feb 18, 2015	84.92	85.10	84.33	85.05	1,129,209	+0.16(+0.19%)
Feb 17, 2015	84.69	85.00	83.86	84.89	1,501,359	+0.50(+0.59%)
Feb 13, 2015	83.26	84.39	84.39	84.39	1,315,859	+1.02(+1.22%)
Feb 12, 2015	83.44	83.66	82.94	83.37	1,083,111	+0.37(+0.44%)
Feb 11, 2015	82.97	83.50	82.46	83.00	939,393	-0.09(-0.11%)
Feb 10, 2015	82.59	83.20	82.27	83.09	742,041	+1.04(+1.26%)
Feb 09, 2015	82.21	82.96	81.66	82.06	889,200	-0.72(-0.87%)
Feb 06, 2015	83.57	83.92	82.52	82.78	1,324,173	-0.86(-1.02%)
Feb 05, 2015	83.12	83.86	82.96	83.64	1,411,165	+1.07(+1.30%)
Feb 04, 2015	83.09	83.49	82.37	82.56	1,744,556	-0.24(-0.29%)
Feb 03, 2015	82.28	82.85	81.61	82.81	1,171,274	+0.88(+1.07%)
Feb 02, 2015	81.56	81.94	80.21	81.93	1,398,393	+0.63(+0.78%)
Jan 30, 2015	82.69	82.91	81.20	81.30	1,459,370	-2.35(-2.81%)
Jan 29, 2015	82.67	83.68	81.73	83.64	1,456,888	+0.83(+1.00%)
Jan 28, 2015	83.14	84.87	82.59	82.81	2,177,383	+0.38(+0.45%)
Jan 27, 2015	81.90	83.02	81.56	82.44	1,691,938	-0.20(-0.24%)
Jan 26, 2015	82.52	82.75	81.95	82.64	1,212,677	-0.13(-0.16%)
Jan 23, 2015	83.25	83.67	82.68	82.77	1,076,801	-0.60(-0.72%)
Jan 22, 2015	82.55	83.37	81.92	83.37	1,430,630	+1.13(+1.37%)
Jan 21, 2015	81.56	82.53	81.37	82.24	1,295,346	+0.39(+0.48%)
Jan 20, 2015	83.08	83.23	80.98	81.85	2,121,528	-0.70(-0.84%)
Jan 16, 2015	81.32	82.64	81.06	82.55	1,607,723	+0.85(+1.04%)
Jan 15, 2015	83.54	83.54	81.64	81.70	1,670,109	-1.56(-1.88%)
Jan 14, 2015	83.29	83.37	81.86	83.26	2,224,650	-0.87(-1.03%)
Jan 13, 2015	84.52	85.26	83.33	84.13	1,259,651	+0.18(+0.21%)
Jan 12, 2015	84.73	84.73	83.80	83.95	865,170	-0.52(-0.61%)
Jan 09, 2015	85.22	85.53	84.32	84.47	852,181	-1.04(-1.21%)
Jan 08, 2015	84.85	85.72	84.85	85.50	1,533,027	+1.43(+1.70%)
Jan 07, 2015	83.10	84.36	82.99	84.07	1,282,844	+1.56(+1.89%)
Jan 06, 2015	82.79	83.44	81.76	82.51	2,077,517	-0.12(-0.14%)
Jan 05, 2015	81.09	83.67	81.09	82.63	2,044,519	-1.29(-1.54%)

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.