Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.99	82.99	82.02	82.08	82,927	-0.79(-0.95%)
May 28, 2015	82.83	82.91	82.61	82.87	20,110	-0.32(-0.38%)
May 27, 2015	82.50	83.20	82.50	83.19	11,710	+0.74(+0.89%)
May 26, 2015	83.03	83.03	82.23	82.45	26,751	-0.69(-0.83%)
May 22, 2015	83.31	83.14	83.14	83.14	14,414	-0.42(-0.50%)
May 21, 2015	83.33	83.68	83.33	83.56	33,463	+0.16(+0.19%)
May 20, 2015	83.29	83.70	83.19	83.40	30,326	+0.06(+0.07%)
May 19, 2015	83.38	83.59	83.30	83.34	75,579	+0.07(+0.09%)
May 18, 2015	82.99	83.27	82.96	83.27	17,202	+0.30(+0.36%)
May 15, 2015	82.57	83.04	82.57	82.96	27,441	+0.44(+0.53%)
May 14, 2015	82.48	82.57	82.10	82.53	12,533	+0.61(+0.75%)
May 13, 2015	82.48	82.49	81.83	81.92	2,174,798	+0.03(+0.03%)
May 12, 2015	82.01	82.14	81.67	81.89	10,430	-0.20(-0.24%)
May 11, 2015	82.48	82.49	82.09	82.09	7,492	-0.67(-0.82%)
May 08, 2015	82.13	82.88	82.13	82.76	10,480	+1.43(+1.76%)
May 07, 2015	81.02	81.46	80.94	81.33	43,805	+0.30(+0.37%)
May 06, 2015	81.56	81.56	80.78	81.03	29,888	-0.21(-0.26%)
May 05, 2015	82.33	82.41	81.24	81.24	78,478	-1.20(-1.45%)
May 04, 2015	82.54	82.72	82.24	82.44	112,026	+0.26(+0.31%)
May 01, 2015	81.57	82.18	81.50	82.18	91,511	+0.84(+1.04%)
Apr 30, 2015	81.67	82.05	80.92	81.34	67,396	-0.77(-0.94%)
Apr 29, 2015	82.45	82.52	81.86	82.11	47,851	-0.54(-0.65%)
Apr 28, 2015	82.88	82.88	82.22	82.65	64,638	-0.25(-0.30%)
Apr 27, 2015	83.35	83.53	82.90	82.90	40,224	-0.20(-0.24%)
Apr 24, 2015	82.96	83.17	82.78	83.10	34,752	+0.73(+0.88%)
Apr 23, 2015	81.78	82.40	81.59	82.37	28,348	+0.50(+0.61%)
Apr 22, 2015	82.00	82.00	81.50	81.87	84,705	+0.00(+0.00%)
Apr 21, 2015	81.95	81.96	81.63	81.87	71,831	+0.45(+0.56%)
Apr 20, 2015	81.25	81.42	81.07	81.42	48,287	+0.66(+0.81%)
Apr 17, 2015	81.30	81.39	80.57	80.76	16,968	-1.05(-1.28%)
Apr 16, 2015	81.80	82.05	81.67	81.81	7,557	+0.00(+0.00%)
Apr 15, 2015	81.84	81.96	81.68	81.81	52,800	+0.21(+0.26%)
Apr 14, 2015	81.73	81.79	81.34	81.60	32,446	+0.05(+0.07%)
Apr 13, 2015	81.92	82.07	81.54	81.54	13,580	-0.56(-0.68%)
Apr 10, 2015	82.02	82.21	81.99	82.10	9,494	+0.25(+0.31%)
Apr 09, 2015	81.67	81.92	81.59	81.85	35,726	+0.31(+0.38%)
Apr 08, 2015	81.38	81.79	81.25	81.54	26,388	+0.28(+0.35%)
Apr 07, 2015	81.58	81.58	81.24	81.25	79,455	-0.37(-0.45%)
Apr 06, 2015	80.96	81.96	80.90	81.62	28,064	+0.57(+0.70%)
Apr 02, 2015	80.42	81.06	81.06	81.06	92,343	+0.91(+1.13%)
Apr 01, 2015	80.28	80.28	79.76	80.15	21,249	-0.19(-0.23%)
Mar 31, 2015	80.32	80.92	80.30	80.34	12,680	-0.63(-0.78%)
Mar 30, 2015	80.78	81.28	80.53	80.97	28,176	+0.63(+0.78%)
Mar 27, 2015	79.92	80.41	79.92	80.34	38,587	+0.40(+0.50%)
Mar 26, 2015	79.94	80.27	79.44	79.94	107,581	-0.51(-0.63%)
Mar 25, 2015	81.54	81.56	80.44	80.44	65,045	-1.05(-1.29%)
Mar 24, 2015	81.75	82.02	81.48	81.49	23,743	-0.31(-0.38%)
Mar 23, 2015	82.03	82.17	81.79	81.80	87,883	-0.20(-0.25%)
Mar 20, 2015	81.57	82.14	81.57	82.01	12,178	+1.10(+1.36%)
Mar 19, 2015	81.03	81.21	80.70	80.90	43,214	-0.49(-0.60%)
Mar 18, 2015	80.20	81.63	79.87	81.39	272,326	+1.00(+1.25%)
Mar 17, 2015	80.35	80.51	80.11	80.39	22,355	-0.52(-0.64%)
Mar 16, 2015	80.35	80.99	80.35	80.90	57,025	+1.05(+1.31%)
Mar 13, 2015	80.10	80.13	79.54	79.86	9,470	-0.50(-0.62%)
Mar 12, 2015	79.56	80.40	79.56	80.35	103,995	+1.33(+1.69%)
Mar 11, 2015	79.15	79.32	78.93	79.02	8,513	+0.06(+0.08%)
Mar 10, 2015	79.56	79.56	78.96	78.96	28,475	-1.48(-1.84%)
Mar 09, 2015	80.09	80.53	80.02	80.44	104,978	+0.44(+0.55%)
Mar 06, 2015	80.67	80.83	80.00	80.00	9,631	-1.07(-1.31%)
Mar 05, 2015	81.09	81.19	80.86	81.06	52,097	+0.24(+0.30%)
Mar 04, 2015	80.97	81.04	80.50	80.82	115,897	-0.21(-0.26%)
Mar 03, 2015	81.61	81.62	80.81	81.04	2,768,407	-0.70(-0.86%)

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.