Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	77.09	77.15	76.09	76.42	13,201,837	-0.92(-1.19%)
Apr 29, 2015	77.43	77.51	76.96	77.34	11,586,836	-0.27(-0.35%)
Apr 28, 2015	77.38	77.77	76.51	77.61	9,715,500	+0.12(+0.16%)
Apr 27, 2015	77.93	78.27	77.40	77.48	11,830,364	-0.39(-0.49%)
Apr 24, 2015	77.12	78.22	77.04	77.87	8,524,271	+0.48(+0.62%)
Apr 23, 2015	77.42	77.67	76.97	77.39	9,542,704	+0.02(+0.03%)
Apr 22, 2015	77.52	77.65	77.01	77.37	6,184,341	+0.10(+0.13%)
Apr 21, 2015	77.55	77.80	77.16	77.27	8,479,855	+0.07(+0.09%)
Apr 20, 2015	77.24	77.72	77.08	77.20	8,656,032	+0.49(+0.63%)
Apr 17, 2015	76.55	76.92	76.35	76.71	14,388,055	-0.16(-0.21%)
Apr 16, 2015	77.25	77.28	76.86	76.88	9,508,032	-0.62(-0.81%)
Apr 15, 2015	77.45	77.99	77.29	77.50	10,692,125	+0.06(+0.08%)
Apr 14, 2015	77.85	78.16	77.18	77.44	12,100,578	-0.02(-0.03%)
Apr 13, 2015	78.22	78.56	77.46	77.46	13,956,380	-1.16(-1.48%)
Apr 10, 2015	78.06	78.69	77.75	78.62	8,809,249	+0.56(+0.72%)
Apr 09, 2015	77.48	78.31	77.29	78.06	10,480,286	+0.90(+1.17%)
Apr 08, 2015	76.91	77.38	76.73	77.16	9,546,100	+0.05(+0.06%)
Apr 07, 2015	76.69	77.71	76.60	77.11	10,255,074	+0.72(+0.95%)
Apr 06, 2015	76.14	76.70	75.53	76.39	12,588,063	-0.37(-0.48%)
Apr 02, 2015	76.61	76.76	76.76	76.76	7,914,421	+0.38(+0.49%)
Apr 01, 2015	77.39	77.39	75.97	76.38	14,755,444	-1.12(-1.44%)
Mar 31, 2015	77.79	78.19	77.49	77.50	10,420,792	-0.73(-0.94%)
Mar 30, 2015	77.99	78.47	77.62	78.23	7,867,487	+0.93(+1.21%)
Mar 27, 2015	77.25	77.77	77.15	77.30	7,590,272	+0.15(+0.20%)
Mar 26, 2015	77.00	77.66	76.70	77.15	12,944,771	-0.15(-0.20%)
Mar 25, 2015	78.46	78.96	77.30	77.30	10,960,741	-1.25(-1.59%)
Mar 24, 2015	79.22	79.53	78.52	78.55	10,891,631	-0.79(-0.99%)
Mar 23, 2015	78.94	79.62	78.76	79.33	11,703,288	+0.45(+0.57%)
Mar 20, 2015	78.48	79.27	78.39	78.89	16,139,809	+0.55(+0.70%)
Mar 19, 2015	77.84	78.54	77.74	78.34	8,908,747	+0.18(+0.23%)
Mar 18, 2015	76.95	78.38	76.37	78.16	10,348,366	+1.21(+1.57%)
Mar 17, 2015	77.12	77.44	76.58	76.95	9,477,843	-0.90(-1.16%)
Mar 16, 2015	76.84	77.86	76.84	77.85	10,029,472	+1.43(+1.86%)
Mar 13, 2015	76.92	77.08	75.99	76.43	10,153,208	-0.48(-0.62%)
Mar 12, 2015	76.24	77.22	76.14	76.91	10,797,279	+1.16(+1.54%)
Mar 11, 2015	76.91	76.91	75.67	75.74	11,861,885	-0.93(-1.22%)
Mar 10, 2015	77.03	77.38	76.66	76.68	11,339,288	-0.87(-1.12%)
Mar 09, 2015	77.19	77.75	76.85	77.55	7,400,325	+0.42(+0.55%)
Mar 06, 2015	78.65	78.91	76.95	77.12	12,055,920	-1.86(-2.35%)
Mar 05, 2015	78.63	79.51	78.58	78.98	10,439,072	+0.67(+0.86%)
Mar 04, 2015	78.67	78.84	77.94	78.31	11,219,270	-0.53(-0.67%)
Mar 03, 2015	79.43	79.43	78.52	78.84	8,333,058	-0.68(-0.85%)
Mar 02, 2015	78.97	79.66	79.12	79.52	9,446,502	+0.55(+0.69%)
Feb 27, 2015	79.38	79.60	78.95	78.97	11,033,556	-0.22(-0.28%)
Feb 26, 2015	78.10	79.49	77.98	79.19	14,846,608	+1.22(+1.57%)
Feb 25, 2015	77.76	78.03	77.16	77.97	12,569,565	+0.39(+0.51%)
Feb 24, 2015	77.23	77.85	77.04	77.58	8,551,697	+0.40(+0.52%)
Feb 23, 2015	77.61	77.63	76.88	77.18	8,928,399	-0.06(-0.08%)
Feb 20, 2015	77.18	77.32	76.35	77.24	13,091,842	+0.20(+0.26%)
Feb 19, 2015	76.46	77.14	76.20	77.04	13,107,709	+0.57(+0.74%)
Feb 18, 2015	77.04	77.22	76.03	76.47	10,297,929	-0.37(-0.48%)
Feb 17, 2015	76.04	76.87	75.83	76.84	11,276,755	+0.63(+0.82%)
Feb 13, 2015	75.31	76.21	76.21	76.21	14,579,422	+0.90(+1.20%)
Feb 12, 2015	76.88	76.92	74.32	75.31	33,768,500	-1.48(-1.93%)
Feb 11, 2015	76.85	77.11	76.46	76.79	10,687,647	+0.02(+0.03%)
Feb 10, 2015	76.65	77.04	76.06	76.77	16,045,753	+0.44(+0.57%)
Feb 09, 2015	77.31	77.31	75.81	76.33	12,873,051	-1.01(-1.31%)
Feb 06, 2015	78.12	78.38	77.14	77.34	12,046,249	-1.04(-1.33%)
Feb 05, 2015	77.70	78.46	77.62	78.38	8,673,249	+0.84(+1.09%)
Feb 04, 2015	78.12	78.38	77.28	77.54	12,429,813	-0.84(-1.07%)
Feb 03, 2015	77.57	78.46	77.36	78.38	13,075,811	+1.25(+1.62%)

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.