Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.22	77.57	76.06	76.06	4,619,543	-1.39(-1.79%)
May 28, 2015	77.69	77.73	76.95	77.44	1,644,210	-0.52(-0.67%)
May 27, 2015	77.55	78.12	77.10	77.96	1,543,393	+0.65(+0.84%)
May 26, 2015	78.45	78.47	76.95	77.31	2,655,699	-1.22(-1.55%)
May 22, 2015	78.99	78.53	78.53	78.53	1,567,869	-0.51(-0.65%)
May 21, 2015	78.37	79.41	78.24	79.04	1,596,896	+0.67(+0.86%)
May 20, 2015	78.49	78.59	77.88	78.37	1,251,095	+0.01(+0.01%)
May 19, 2015	78.77	78.93	78.25	78.36	2,326,866	-0.22(-0.28%)
May 18, 2015	78.69	78.82	78.38	78.58	1,423,342	-0.15(-0.19%)
May 15, 2015	79.08	79.12	78.12	78.72	2,004,475	-0.28(-0.35%)
May 14, 2015	78.18	79.08	78.16	79.00	1,634,216	+1.35(+1.74%)
May 13, 2015	77.73	78.19	77.41	77.65	2,160,109	+0.14(+0.18%)
May 12, 2015	77.52	77.81	77.01	77.51	1,428,146	-0.13(-0.17%)
May 11, 2015	77.74	78.14	77.65	77.64	1,479,111	-0.11(-0.15%)
May 08, 2015	77.83	78.13	77.54	77.75	1,352,266	+0.73(+0.95%)
May 07, 2015	76.80	77.25	76.57	77.02	1,224,013	+0.13(+0.17%)
May 06, 2015	77.14	77.34	76.45	76.89	1,244,651	+0.06(+0.08%)
May 05, 2015	77.55	78.09	76.71	76.83	1,350,521	-0.68(-0.88%)
May 04, 2015	77.27	77.61	77.16	77.51	1,871,119	+0.46(+0.60%)
May 01, 2015	76.25	77.14	76.07	77.05	2,606,830	+1.19(+1.57%)
Apr 30, 2015	76.35	76.87	75.64	75.86	2,136,578	-0.77(-1.00%)
Apr 29, 2015	76.48	77.18	76.27	76.63	1,884,893	-0.51(-0.66%)
Apr 28, 2015	76.70	77.22	76.55	77.14	2,358,652	+0.16(+0.21%)
Apr 27, 2015	76.82	77.22	76.63	76.97	2,966,225	+0.27(+0.35%)
Apr 24, 2015	76.77	76.84	76.37	76.71	2,375,425	-0.06(-0.08%)
Apr 23, 2015	76.39	77.08	76.01	76.77	3,273,616	+0.22(+0.29%)
Apr 22, 2015	76.54	76.75	75.81	76.55	3,180,358	+0.02(+0.02%)
Apr 21, 2015	77.78	78.16	76.28	76.54	4,881,294	-2.11(-2.68%)
Apr 20, 2015	78.06	78.86	78.05	78.64	1,842,884	+0.93(+1.20%)
Apr 17, 2015	78.98	79.02	77.35	77.71	3,243,656	-1.92(-2.41%)
Apr 16, 2015	79.92	80.11	79.45	79.63	1,766,515	-0.65(-0.81%)
Apr 15, 2015	80.98	80.99	80.20	80.28	2,875,020	-0.36(-0.45%)
Apr 14, 2015	79.30	80.70	79.10	80.65	2,763,183	+1.18(+1.48%)
Apr 13, 2015	78.77	79.58	78.62	79.47	1,913,394	+0.41(+0.51%)
Apr 10, 2015	78.98	79.33	78.70	79.06	1,711,081	+0.21(+0.27%)
Apr 09, 2015	78.68	79.23	78.44	78.85	1,177,703	+0.02(+0.02%)
Apr 08, 2015	79.25	79.56	78.48	78.84	1,735,813	-0.55(-0.69%)
Apr 07, 2015	79.31	80.05	79.08	79.39	1,964,884	+0.15(+0.18%)
Apr 06, 2015	77.93	79.64	77.82	79.24	1,351,215	+0.93(+1.19%)
Apr 02, 2015	78.07	78.31	78.31	78.31	1,325,700	+0.07(+0.09%)
Apr 01, 2015	78.63	78.75	77.90	78.24	1,826,214	-0.50(-0.64%)
Mar 31, 2015	78.90	79.10	78.48	78.74	2,148,412	-0.61(-0.77%)
Mar 30, 2015	78.79	79.62	78.75	79.35	2,434,754	+0.93(+1.19%)
Mar 27, 2015	78.21	78.62	77.86	78.42	2,295,557	+0.56(+0.72%)
Mar 26, 2015	77.49	78.18	77.25	77.85	2,090,398	+0.02(+0.03%)
Mar 25, 2015	78.87	79.01	77.82	77.83	2,184,538	-0.90(-1.14%)
Mar 24, 2015	78.76	79.18	78.65	78.72	2,019,549	-0.23(-0.30%)
Mar 23, 2015	79.60	79.79	78.95	78.96	2,251,200	-0.51(-0.64%)
Mar 20, 2015	80.40	80.44	79.35	79.47	6,447,611	-0.68(-0.85%)
Mar 19, 2015	80.14	80.39	79.66	80.14	2,066,462	-0.35(-0.44%)
Mar 18, 2015	79.33	80.76	78.51	80.50	3,184,074	+0.85(+1.06%)
Mar 17, 2015	79.55	79.85	79.33	79.65	1,798,103	-0.26(-0.32%)
Mar 16, 2015	79.07	79.97	78.88	79.91	1,708,630	+1.15(+1.45%)
Mar 13, 2015	78.97	79.09	78.03	78.76	2,212,075	-0.34(-0.43%)
Mar 12, 2015	77.85	79.24	77.73	79.10	1,760,866	+1.52(+1.96%)
Mar 11, 2015	78.10	78.22	77.55	77.58	2,336,105	-0.44(-0.56%)
Mar 10, 2015	78.84	78.93	78.01	78.01	2,316,920	-1.58(-1.99%)
Mar 09, 2015	78.81	79.89	78.79	79.60	1,921,496	+0.74(+0.94%)
Mar 06, 2015	79.18	79.57	78.72	78.85	2,928,233	-1.09(-1.36%)
Mar 05, 2015	79.15	80.05	79.11	79.94	2,115,100	+0.74(+0.94%)
Mar 04, 2015	80.07	80.39	79.17	79.20	2,527,022	-1.19(-1.47%)
Mar 03, 2015	80.01	80.48	79.93	80.39	2,371,864	+0.09(+0.11%)

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.