Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.07	80.07	79.44	79.50	892,699	-0.58(-0.73%)
May 28, 2015	80.03	80.13	79.79	80.08	504,151	-0.04(-0.05%)
May 27, 2015	79.61	80.24	79.45	80.12	430,682	+0.75(+0.95%)
May 26, 2015	80.03	80.03	79.16	79.37	387,376	-0.85(-1.06%)
May 22, 2015	80.32	80.21	80.21	80.21	927,533	-0.22(-0.28%)
May 21, 2015	80.18	80.56	80.08	80.44	328,940	+0.23(+0.29%)
May 20, 2015	80.38	80.54	80.05	80.20	480,040	-0.08(-0.10%)
May 19, 2015	80.32	80.45	80.14	80.28	508,971	+0.08(+0.10%)
May 18, 2015	79.92	80.37	79.92	80.20	555,880	+0.13(+0.16%)
May 15, 2015	80.13	80.16	79.87	80.08	383,410	+0.07(+0.09%)
May 14, 2015	79.56	80.04	79.50	80.01	381,651	+0.87(+1.10%)
May 13, 2015	79.30	79.53	79.02	79.14	744,746	+0.05(+0.06%)
May 12, 2015	79.01	79.35	78.58	79.08	1,064,039	-0.24(-0.30%)
May 11, 2015	79.75	79.85	79.32	79.32	377,319	-0.44(-0.56%)
May 08, 2015	79.37	79.84	79.37	79.77	1,139,763	+1.14(+1.45%)
May 07, 2015	78.20	78.84	78.15	78.63	697,366	+0.30(+0.38%)
May 06, 2015	78.98	79.13	77.81	78.33	638,998	-0.34(-0.43%)
May 05, 2015	79.44	79.59	78.64	78.67	544,713	-0.89(-1.12%)
May 04, 2015	79.54	79.84	79.47	79.56	340,010	+0.27(+0.35%)
May 01, 2015	78.74	79.33	78.74	79.29	549,329	+0.80(+1.02%)
Apr 30, 2015	79.11	79.20	78.18	78.49	827,240	-0.84(-1.06%)
Apr 29, 2015	79.19	79.61	78.97	79.32	1,126,722	-0.25(-0.31%)
Apr 28, 2015	79.34	79.63	78.79	79.57	563,646	+0.31(+0.39%)
Apr 27, 2015	79.75	79.86	79.20	79.26	389,877	-0.27(-0.34%)
Apr 24, 2015	79.51	79.67	79.32	79.54	372,993	+0.37(+0.46%)
Apr 23, 2015	78.79	79.49	78.78	79.17	1,329,956	+0.15(+0.19%)
Apr 22, 2015	78.68	79.11	78.34	79.02	493,523	+0.47(+0.60%)
Apr 21, 2015	78.88	79.07	78.42	78.55	614,610	-0.15(-0.18%)
Apr 20, 2015	78.30	78.84	78.30	78.69	314,726	+0.80(+1.02%)
Apr 17, 2015	78.40	78.45	77.56	77.90	608,728	-0.97(-1.23%)
Apr 16, 2015	78.73	79.10	78.68	78.86	606,653	+0.00(+0.00%)
Apr 15, 2015	78.67	79.10	78.65	78.86	349,305	+0.38(+0.49%)
Apr 14, 2015	78.23	78.57	77.96	78.48	536,629	+0.15(+0.20%)
Apr 13, 2015	78.59	78.91	78.32	78.32	794,319	-0.34(-0.43%)
Apr 10, 2015	78.27	78.70	78.18	78.67	590,322	+0.55(+0.70%)
Apr 09, 2015	77.50	78.23	77.44	78.12	996,959	+0.44(+0.56%)
Apr 08, 2015	77.55	78.00	77.38	77.68	1,099,294	+0.15(+0.19%)
Apr 07, 2015	77.60	78.06	77.54	77.54	676,451	-0.09(-0.11%)
Apr 06, 2015	76.77	77.89	76.66	77.62	906,569	+0.52(+0.68%)
Apr 02, 2015	76.88	77.10	77.10	77.10	618,083	+0.24(+0.31%)
Apr 01, 2015	77.10	77.21	76.44	76.86	1,161,081	-0.32(-0.41%)
Mar 31, 2015	77.61	77.79	77.16	77.18	550,719	-0.75(-0.97%)
Mar 30, 2015	77.44	78.05	77.44	77.93	438,098	+0.97(+1.27%)
Mar 27, 2015	76.95	77.14	76.75	76.96	551,000	+0.03(+0.03%)
Mar 26, 2015	76.77	77.35	76.49	76.93	3,970,902	-0.18(-0.23%)
Mar 25, 2015	78.47	78.49	77.11	77.11	1,376,965	-1.23(-1.58%)
Mar 24, 2015	78.61	78.98	78.32	78.34	716,894	-0.46(-0.58%)
Mar 23, 2015	78.87	79.17	78.79	78.80	719,172	-0.12(-0.15%)
Mar 20, 2015	78.65	79.20	78.65	78.92	1,155,890	+0.71(+0.91%)
Mar 19, 2015	78.48	78.61	78.16	78.21	1,264,948	-0.45(-0.57%)
Mar 18, 2015	77.63	78.96	77.23	78.66	1,566,314	+0.87(+1.12%)
Mar 17, 2015	77.77	77.98	77.46	77.79	503,282	-0.27(-0.35%)
Mar 16, 2015	77.37	78.10	77.37	78.06	816,563	+0.98(+1.27%)
Mar 13, 2015	77.31	77.52	76.63	77.08	732,444	-0.48(-0.61%)
Mar 12, 2015	76.90	77.59	76.82	77.56	1,364,888	+0.88(+1.15%)
Mar 11, 2015	77.13	77.13	76.63	76.68	448,646	-0.27(-0.35%)
Mar 10, 2015	77.66	77.73	76.94	76.95	693,790	-1.33(-1.70%)
Mar 09, 2015	78.06	78.49	77.98	78.28	540,945	+0.32(+0.41%)
Mar 06, 2015	78.62	78.88	77.78	77.95	1,078,889	-1.02(-1.29%)
Mar 05, 2015	79.08	79.15	78.78	78.97	1,065,287	-0.02(-0.02%)
Mar 04, 2015	79.02	79.29	78.64	78.99	432,100	-0.30(-0.38%)
Mar 03, 2015	79.27	79.47	79.07	79.29	323,715	-0.33(-0.42%)

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.