Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.74	78.67	77.11	78.17	40,661	-0.02(-0.02%)
May 28, 2015	77.49	78.30	77.19	78.19	24,134	+0.11(+0.14%)
May 27, 2015	76.61	78.39	76.61	78.08	35,003	+1.28(+1.67%)
May 26, 2015	77.79	77.79	75.84	76.80	35,200	-1.23(-1.57%)
May 22, 2015	79.40	78.02	78.02	78.02	28,506	-1.37(-1.73%)
May 21, 2015	79.56	79.68	78.45	79.40	25,136	+0.52(+0.66%)
May 20, 2015	79.23	79.29	78.52	78.88	25,468	-0.49(-0.62%)
May 19, 2015	79.41	79.62	78.65	79.37	32,207	-0.35(-0.44%)
May 18, 2015	78.90	79.97	77.34	79.72	38,597	+0.42(+0.53%)
May 15, 2015	79.22	79.99	78.73	79.30	48,805	-0.05(-0.07%)
May 14, 2015	77.04	79.74	77.04	79.35	71,880	+2.13(+2.76%)
May 13, 2015	76.89	77.74	76.28	77.22	43,721	+0.74(+0.97%)
May 12, 2015	76.94	77.48	75.81	76.48	37,717	-0.65(-0.84%)
May 11, 2015	76.95	77.82	76.25	77.13	44,543	+0.47(+0.61%)
May 08, 2015	77.52	77.73	75.98	76.66	58,730	-0.04(-0.05%)
May 07, 2015	76.82	77.63	75.95	76.70	44,680	-0.05(-0.06%)
May 06, 2015	74.50	77.98	74.48	76.74	97,329	+1.90(+2.54%)
May 05, 2015	74.57	75.37	73.88	74.84	68,624	+0.27(+0.36%)
May 04, 2015	75.90	76.14	74.51	74.57	87,258	-1.15(-1.52%)
May 01, 2015	76.82	77.85	75.22	75.73	88,210	-0.47(-0.61%)
Apr 30, 2015	78.74	78.94	75.95	76.19	92,800	-4.15(-5.16%)
Apr 29, 2015	80.34	80.66	79.47	80.34	54,068	-0.27(-0.33%)
Apr 28, 2015	80.34	80.77	79.30	80.61	43,943	+0.55(+0.69%)
Apr 27, 2015	80.07	81.17	79.00	80.06	55,522	+0.19(+0.24%)
Apr 24, 2015	79.97	80.30	79.37	79.86	42,006	-0.26(-0.32%)
Apr 23, 2015	78.78	80.63	78.78	80.12	58,754	+0.88(+1.11%)
Apr 22, 2015	79.15	79.62	77.73	79.24	53,993	+0.09(+0.12%)
Apr 21, 2015	79.61	79.81	78.65	79.15	76,817	-0.34(-0.43%)
Apr 20, 2015	78.32	80.47	78.32	79.49	124,361	+1.44(+1.84%)
Apr 17, 2015	78.42	78.67	77.95	78.05	41,927	-1.24(-1.56%)
Apr 16, 2015	79.58	80.96	78.74	79.29	69,010	-0.39(-0.49%)
Apr 15, 2015	78.67	80.93	78.49	79.68	70,471	+0.90(+1.14%)
Apr 14, 2015	78.57	79.08	78.08	78.78	40,548	+0.21(+0.27%)
Apr 13, 2015	78.31	79.19	78.29	78.57	58,144	+0.14(+0.17%)
Apr 10, 2015	79.15	79.15	77.86	78.44	57,376	-0.22(-0.28%)
Apr 09, 2015	78.14	78.87	77.22	78.66	25,992	+0.39(+0.50%)
Apr 08, 2015	78.66	79.21	77.75	78.26	69,020	-0.64(-0.81%)
Apr 07, 2015	78.91	79.68	78.70	78.90	55,847	-0.38(-0.48%)
Apr 06, 2015	78.42	79.92	77.66	79.29	59,017	+0.58(+0.74%)
Apr 02, 2015	78.57	78.70	78.70	78.70	37,813	+0.48(+0.62%)
Apr 01, 2015	77.63	78.37	76.22	78.22	34,613	+0.08(+0.11%)
Mar 31, 2015	76.47	78.53	76.09	78.14	76,219	+1.56(+2.04%)
Mar 30, 2015	74.22	77.00	74.01	76.58	171,840	+2.73(+3.69%)
Mar 27, 2015	74.93	75.65	73.33	73.85	166,296	-0.86(-1.15%)
Mar 26, 2015	75.45	76.56	74.40	74.71	132,951	-0.98(-1.29%)
Mar 25, 2015	77.71	77.71	75.43	75.68	64,067	-1.54(-2.00%)
Mar 24, 2015	77.63	77.85	77.00	77.22	69,588	-0.15(-0.19%)
Mar 23, 2015	77.20	78.11	77.20	77.37	105,925	-0.28(-0.36%)
Mar 20, 2015	78.10	78.55	77.34	77.65	113,590	-0.54(-0.69%)
Mar 19, 2015	77.98	78.56	77.64	78.19	75,173	-0.20(-0.26%)
Mar 18, 2015	78.03	79.24	77.10	78.39	79,492	+0.43(+0.55%)
Mar 17, 2015	77.67	78.23	77.09	77.96	75,193	+0.38(+0.49%)
Mar 16, 2015	76.87	78.00	76.29	77.58	79,829	+0.86(+1.12%)
Mar 13, 2015	76.24	77.02	75.45	76.72	103,776	+0.15(+0.19%)
Mar 12, 2015	73.79	76.99	73.25	76.58	126,786	+3.33(+4.55%)
Mar 11, 2015	72.94	74.11	72.52	73.25	60,667	+0.27(+0.38%)
Mar 10, 2015	73.10	73.25	72.58	72.97	70,884	-0.98(-1.32%)
Mar 09, 2015	73.59	74.58	73.26	73.95	69,914	+0.74(+1.01%)
Mar 06, 2015	74.36	75.03	72.99	73.21	105,530	-1.88(-2.50%)
Mar 05, 2015	75.83	75.83	73.48	75.09	74,986	+0.73(+0.98%)
Mar 04, 2015	74.43	74.71	73.25	74.36	53,595	-0.35(-0.46%)
Mar 03, 2015	74.96	75.23	73.81	74.71	67,532	-0.71(-0.94%)

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.