Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.64	77.45	76.31	76.93	3,641,326	+0.03(+0.04%)
May 28, 2015	76.84	77.09	76.10	76.90	2,070,204	-0.14(-0.18%)
May 27, 2015	77.63	77.72	76.52	77.04	3,027,681	-0.23(-0.29%)
May 26, 2015	77.09	77.56	76.84	77.26	3,331,736	+0.06(+0.07%)
May 22, 2015	76.47	77.21	77.21	77.21	3,000,317	+0.51(+0.66%)
May 21, 2015	77.29	77.45	76.67	76.70	2,843,502	-0.52(-0.67%)
May 20, 2015	77.41	78.18	76.97	77.22	3,919,722	-0.36(-0.46%)
May 19, 2015	76.15	78.85	75.84	77.57	5,786,497	+1.43(+1.88%)
May 18, 2015	74.98	76.15	74.91	76.15	4,150,286	+1.09(+1.45%)
May 15, 2015	74.30	75.06	73.93	75.06	2,403,577	+0.72(+0.97%)
May 14, 2015	73.80	74.72	73.62	74.33	3,057,721	+1.26(+1.72%)
May 13, 2015	71.92	73.41	71.92	73.07	4,623,445	+1.15(+1.59%)
May 12, 2015	72.62	72.92	71.58	71.92	2,411,760	-1.05(-1.44%)
May 11, 2015	72.14	73.25	72.08	72.98	3,113,767	+0.69(+0.95%)
May 08, 2015	72.46	72.69	72.01	72.29	3,547,050	+0.29(+0.40%)
May 07, 2015	70.22	72.73	70.08	72.00	4,735,670	+1.96(+2.81%)
May 06, 2015	69.53	70.49	69.24	70.03	4,848,396	+0.84(+1.21%)
May 05, 2015	70.98	71.22	68.64	69.20	5,157,426	-1.72(-2.43%)
May 04, 2015	70.36	71.23	70.24	70.92	2,214,400	+0.88(+1.26%)
May 01, 2015	69.86	70.12	69.26	70.03	2,373,734	+0.46(+0.66%)
Apr 30, 2015	71.17	71.70	69.45	69.57	5,649,045	-1.93(-2.70%)
Apr 29, 2015	70.99	71.90	70.71	71.50	2,589,087	+0.10(+0.14%)
Apr 28, 2015	71.99	72.37	69.50	71.40	4,410,375	-0.40(-0.56%)
Apr 27, 2015	73.18	73.42	71.65	71.80	2,216,772	-1.28(-1.75%)
Apr 24, 2015	72.94	73.67	72.88	73.08	2,656,933	+0.28(+0.39%)
Apr 23, 2015	72.93	73.34	72.36	72.80	4,548,743	-0.08(-0.12%)
Apr 22, 2015	73.07	73.33	72.20	72.88	3,625,425	-0.14(-0.19%)
Apr 21, 2015	73.69	73.89	72.91	73.02	4,644,177	-0.83(-1.12%)
Apr 20, 2015	74.11	74.17	73.21	73.85	6,114,690	+0.49(+0.67%)
Apr 17, 2015	72.59	73.54	72.30	73.36	2,335,878	+0.22(+0.30%)
Apr 16, 2015	75.15	75.15	72.99	73.15	3,308,058	-1.34(-1.80%)
Apr 15, 2015	74.38	75.39	73.77	74.49	6,861,322	+1.79(+2.46%)
Apr 14, 2015	72.57	72.73	71.92	72.70	2,496,372	-0.07(-0.09%)
Apr 13, 2015	73.54	74.49	72.64	72.77	2,438,679	-0.78(-1.06%)
Apr 10, 2015	73.18	73.76	72.72	73.55	2,647,279	+0.37(+0.50%)
Apr 09, 2015	72.12	73.25	71.96	73.18	3,280,036	+1.02(+1.42%)
Apr 08, 2015	71.28	72.58	71.26	72.16	2,838,845	+0.98(+1.37%)
Apr 07, 2015	71.47	72.15	71.15	71.18	1,291,870	-0.22(-0.30%)
Apr 06, 2015	70.12	72.09	69.96	71.40	2,719,488	+0.85(+1.20%)
Apr 02, 2015	70.47	70.55	70.55	70.55	1,763,491	+0.19(+0.27%)
Apr 01, 2015	71.16	71.46	69.24	70.36	2,727,906	-0.36(-0.51%)
Mar 31, 2015	71.50	72.09	70.71	70.72	2,246,182	-0.88(-1.23%)
Mar 30, 2015	72.34	72.46	71.53	71.60	1,681,143	+0.09(+0.13%)
Mar 27, 2015	71.65	72.42	71.41	71.51	1,964,115	-0.03(-0.04%)
Mar 26, 2015	70.95	72.21	70.72	71.54	3,237,019	+0.42(+0.59%)
Mar 25, 2015	72.03	72.52	70.94	71.12	2,829,783	-0.80(-1.11%)
Mar 24, 2015	72.70	72.84	71.79	71.92	2,357,914	-1.07(-1.47%)
Mar 23, 2015	71.70	73.74	71.64	72.99	4,770,536	+1.51(+2.12%)
Mar 20, 2015	71.36	71.69	70.68	71.47	4,860,424	+0.57(+0.81%)
Mar 19, 2015	70.50	71.32	70.26	70.90	3,242,523	+0.37(+0.52%)
Mar 18, 2015	68.78	70.58	68.67	70.53	4,093,455	+1.76(+2.56%)
Mar 17, 2015	68.26	69.15	67.79	68.78	2,088,779	+0.02(+0.03%)
Mar 16, 2015	68.04	69.09	68.04	68.76	3,483,784	+1.26(+1.87%)
Mar 13, 2015	68.10	68.76	67.04	67.50	2,279,657	-0.58(-0.86%)
Mar 12, 2015	67.68	68.70	67.54	68.08	3,840,185	+0.62(+0.92%)
Mar 11, 2015	66.25	68.03	66.01	67.46	3,827,857	+1.43(+2.16%)
Mar 10, 2015	66.92	67.34	66.03	66.03	4,181,890	-1.36(-2.02%)
Mar 09, 2015	68.62	68.98	67.27	67.39	3,335,432	-1.06(-1.55%)
Mar 06, 2015	68.63	69.87	67.69	68.46	5,346,664	-0.08(-0.12%)
Mar 05, 2015	70.50	70.86	67.98	68.54	4,699,716	-1.90(-2.70%)
Mar 04, 2015	66.49	72.46	66.55	70.44	13,601,617	+3.89(+5.85%)
Mar 03, 2015	67.42	67.68	65.87	66.55	4,363,438	-1.13(-1.67%)

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.