Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	70.07	70.72	69.33	69.52	2,668,668	-0.70(-1.00%)
Apr 29, 2015	69.96	70.67	69.70	70.21	2,328,421	-0.18(-0.26%)
Apr 28, 2015	69.73	70.42	69.38	70.40	1,993,689	+0.75(+1.07%)
Apr 27, 2015	70.24	70.27	69.50	69.65	1,783,999	-0.24(-0.35%)
Apr 24, 2015	70.43	70.43	69.33	69.89	1,443,629	-0.63(-0.90%)
Apr 23, 2015	69.99	70.80	69.91	70.52	1,216,225	+0.37(+0.53%)
Apr 22, 2015	70.01	70.30	69.57	70.15	1,208,300	+0.17(+0.25%)
Apr 21, 2015	70.03	70.81	69.73	69.98	1,888,003	+0.25(+0.35%)
Apr 20, 2015	68.94	69.82	68.74	69.73	1,717,939	+1.04(+1.52%)
Apr 17, 2015	69.60	69.90	68.50	68.69	2,390,419	-1.52(-2.17%)
Apr 16, 2015	70.35	70.51	70.10	70.21	1,779,632	-0.31(-0.44%)
Apr 15, 2015	70.63	70.78	70.39	70.52	1,801,362	+0.12(+0.16%)
Apr 14, 2015	70.50	70.83	70.06	70.40	1,662,154	-0.25(-0.35%)
Apr 13, 2015	70.81	71.29	70.52	70.65	1,619,565	-0.35(-0.49%)
Apr 10, 2015	71.34	71.37	70.85	71.00	2,258,926	-0.21(-0.30%)
Apr 09, 2015	71.09	71.32	70.44	71.21	1,405,055	+0.02(+0.03%)
Apr 08, 2015	70.46	71.29	70.33	71.18	1,615,656	+0.59(+0.83%)
Apr 07, 2015	70.91	71.23	70.57	70.60	1,264,273	-0.32(-0.46%)
Apr 06, 2015	70.44	71.26	70.24	70.92	1,763,023	+0.27(+0.38%)
Apr 02, 2015	70.59	70.65	70.65	70.65	2,067,296	+0.54(+0.77%)
Apr 01, 2015	70.49	70.49	69.34	70.11	1,827,697	-0.31(-0.44%)
Mar 31, 2015	70.18	70.99	70.04	70.42	2,045,750	-0.21(-0.29%)
Mar 30, 2015	69.86	70.86	69.83	70.63	1,386,113	+1.04(+1.49%)
Mar 27, 2015	69.35	69.82	69.24	69.59	1,732,973	+0.18(+0.26%)
Mar 26, 2015	69.29	69.70	69.00	69.41	1,945,687	-0.27(-0.39%)
Mar 25, 2015	71.65	71.67	69.68	69.68	2,076,013	-1.83(-2.56%)
Mar 24, 2015	71.66	72.03	71.51	71.51	1,420,239	-0.28(-0.39%)
Mar 23, 2015	72.38	72.38	71.78	71.79	1,937,378	-0.38(-0.53%)
Mar 20, 2015	72.20	72.36	71.93	72.17	5,009,344	+0.33(+0.46%)
Mar 19, 2015	71.85	72.19	71.76	71.84	2,607,245	+0.02(+0.02%)
Mar 18, 2015	71.23	72.16	70.35	71.83	2,344,739	+0.58(+0.82%)
Mar 17, 2015	71.46	71.80	71.18	71.24	2,415,441	-0.58(-0.81%)
Mar 16, 2015	71.14	71.97	70.88	71.83	2,023,349	+1.21(+1.71%)
Mar 13, 2015	70.79	71.10	70.16	70.62	2,007,366	-0.42(-0.59%)
Mar 12, 2015	70.23	71.12	69.99	71.04	1,448,056	+1.16(+1.65%)
Mar 11, 2015	69.89	70.26	69.60	69.88	2,093,957	+0.27(+0.38%)
Mar 10, 2015	70.36	70.56	69.61	69.61	2,342,790	-1.38(-1.95%)
Mar 09, 2015	70.64	71.13	70.19	71.00	1,812,547	+0.69(+0.98%)
Mar 06, 2015	70.58	71.10	70.18	70.31	2,459,771	-0.62(-0.87%)
Mar 05, 2015	70.79	71.05	70.52	70.92	3,337,494	+0.14(+0.20%)
Mar 04, 2015	72.15	72.52	70.73	70.78	4,043,802	-1.74(-2.40%)
Mar 03, 2015	73.21	73.57	72.21	72.52	3,684,388	-1.21(-1.64%)
Mar 02, 2015	72.66	73.77	72.42	73.73	2,166,675	+1.10(+1.51%)
Feb 27, 2015	72.64	73.12	72.31	72.63	2,221,202	+0.00(+0.00%)
Feb 26, 2015	72.92	72.97	72.44	72.63	1,744,587	-0.19(-0.26%)
Feb 25, 2015	73.03	73.33	72.59	72.82	1,978,980	-0.16(-0.21%)
Feb 24, 2015	72.90	73.07	72.36	72.97	1,735,327	+0.07(+0.10%)
Feb 23, 2015	72.54	72.96	72.13	72.90	2,203,450	+0.40(+0.55%)
Feb 20, 2015	71.79	72.56	71.16	72.50	2,459,726	+0.78(+1.09%)
Feb 19, 2015	71.63	71.81	71.01	71.72	1,918,560	+0.11(+0.16%)
Feb 18, 2015	70.80	71.72	70.80	71.61	2,157,907	+0.39(+0.55%)
Feb 17, 2015	71.75	72.00	70.75	71.22	4,881,592	-1.34(-1.85%)
Feb 13, 2015	71.90	72.56	72.56	72.56	2,368,785	+0.82(+1.15%)
Feb 12, 2015	71.29	71.77	71.11	71.74	2,290,964	+0.76(+1.07%)
Feb 11, 2015	70.89	71.31	70.55	70.98	2,221,546	+0.25(+0.35%)
Feb 10, 2015	70.46	70.92	70.02	70.73	3,121,731	+0.42(+0.59%)
Feb 09, 2015	70.32	70.71	70.10	70.32	2,080,476	-0.35(-0.50%)
Feb 06, 2015	71.25	71.41	70.50	70.67	2,924,880	-0.60(-0.84%)
Feb 05, 2015	70.66	71.28	70.22	71.27	2,631,432	+0.48(+0.68%)
Feb 04, 2015	71.24	71.27	70.04	70.78	4,473,970	+1.18(+1.69%)
Feb 03, 2015	68.82	69.79	68.27	69.61	4,218,595	+1.39(+2.04%)
Feb 02, 2015	66.89	68.27	66.80	68.22	3,437,283	+0.74(+1.10%)
Jan 30, 2015	68.64	68.81	67.42	67.47	4,986,483	-1.49(-2.16%)
Jan 29, 2015	69.04	69.34	68.27	68.96	3,631,509	-0.15(-0.21%)
Jan 28, 2015	70.19	70.55	69.05	69.11	2,613,903	-0.90(-1.28%)
Jan 27, 2015	70.07	70.67	69.31	70.01	2,076,051	-0.77(-1.09%)
Jan 26, 2015	70.51	71.04	69.89	70.78	1,868,505	-0.23(-0.32%)
Jan 23, 2015	70.84	71.27	70.63	71.00	2,553,986	+0.20(+0.28%)
Jan 22, 2015	69.49	70.96	68.67	70.81	2,421,879	+1.68(+2.42%)
Jan 21, 2015	69.13	69.61	68.76	69.13	2,115,928	-0.34(-0.48%)
Jan 20, 2015	69.35	69.67	68.50	69.47	1,923,039	+0.33(+0.47%)
Jan 16, 2015	68.31	69.20	67.99	69.14	2,766,131	+0.71(+1.04%)
Jan 15, 2015	68.57	68.95	68.13	68.43	1,755,046	-0.03(-0.04%)
Jan 14, 2015	67.92	68.67	67.83	68.46	2,192,164	-0.20(-0.29%)
Jan 13, 2015	69.33	69.90	68.09	68.66	2,353,457	-0.13(-0.20%)
Jan 12, 2015	69.26	69.52	68.52	68.79	1,622,041	-0.34(-0.49%)
Jan 09, 2015	69.53	69.65	68.76	69.13	2,142,531	-0.50(-0.72%)
Jan 08, 2015	68.64	69.64	68.38	69.63	4,108,310	+1.56(+2.29%)
Jan 07, 2015	67.22	68.12	66.88	68.07	2,542,929	+0.59(+0.88%)
Jan 06, 2015	68.10	68.46	67.01	67.48	3,143,183	-0.57(-0.84%)
Jan 05, 2015	68.06	69.03	67.82	68.04	4,003,708	-0.05(-0.07%)
Jan 02, 2015	67.84	68.82	67.46	68.09	2,290,109	-0.07(-0.10%)
Dec 31, 2014	68.98	68.16	68.16	68.16	2,199,498	-0.61(-0.88%)
Dec 30, 2014	69.28	69.42	68.68	68.76	1,746,288	-0.62(-0.90%)
Dec 29, 2014	69.51	69.69	69.34	69.39	1,519,933	-0.27(-0.39%)
Dec 26, 2014	69.96	70.24	69.60	69.66	1,231,150	-0.03(-0.05%)
Dec 24, 2014	69.60	69.69	69.69	69.69	1,296,923	+0.06(+0.08%)
Dec 23, 2014	70.56	70.69	69.61	69.63	2,867,048	-0.43(-0.62%)
Dec 22, 2014	69.26	70.08	69.17	70.06	2,045,294	+0.81(+1.17%)
Dec 19, 2014	69.86	70.43	69.21	69.25	5,174,587	-0.79(-1.13%)
Dec 18, 2014	70.20	70.26	69.52	70.05	4,320,926	+0.81(+1.17%)
Dec 17, 2014	67.55	69.38	67.55	69.23	2,331,633	+1.45(+2.14%)
Dec 16, 2014	67.67	68.73	67.39	67.78	2,433,441	+0.11(+0.16%)
Dec 15, 2014	67.70	68.20	67.07	67.68	2,261,501	+0.23(+0.34%)
Dec 12, 2014	68.24	69.21	67.45	67.45	2,954,707	-1.72(-2.48%)
Dec 11, 2014	69.92	69.96	69.03	69.16	2,417,900	+0.38(+0.56%)
Dec 10, 2014	69.13	69.93	68.66	68.78	2,476,785	-0.52(-0.75%)
Dec 09, 2014	69.24	69.54	68.57	69.30	2,388,835	-0.27(-0.39%)
Dec 08, 2014	69.39	69.91	69.13	69.57	2,059,234	-0.19(-0.27%)
Dec 05, 2014	69.73	69.84	69.18	69.76	2,204,715	-0.19(-0.27%)
Dec 04, 2014	69.95	70.25	69.69	69.95	1,910,640	+0.09(+0.13%)
Dec 03, 2014	69.49	69.91	69.08	69.86	2,310,898	+0.11(+0.16%)
Dec 02, 2014	70.27	70.34	69.60	69.74	2,062,030	-0.22(-0.31%)
Dec 01, 2014	69.24	70.31	69.09	69.96	2,528,120	+0.35(+0.50%)
Nov 28, 2014	69.30	70.12	68.94	69.61	1,559,038	+0.63(+0.92%)
Nov 26, 2014	68.86	68.98	68.98	68.98	2,456,908	+0.28(+0.40%)
Nov 25, 2014	68.84	69.15	68.68	68.70	2,279,151	-0.22(-0.31%)
Nov 24, 2014	68.69	69.03	68.63	68.92	2,823,945	+0.52(+0.77%)
Nov 21, 2014	69.27	69.27	68.12	68.39	3,311,806	+0.02(+0.03%)
Nov 20, 2014	68.51	68.62	67.95	68.37	3,084,718	-0.13(-0.18%)
Nov 19, 2014	68.92	68.92	68.33	68.50	2,906,295	-0.39(-0.57%)
Nov 18, 2014	68.97	69.19	68.65	68.89	2,223,356	-0.07(-0.11%)
Nov 17, 2014	68.85	69.16	68.72	68.96	1,884,501	+0.07(+0.11%)
Nov 14, 2014	69.43	69.52	68.65	68.89	2,279,742	-0.54(-0.77%)
Nov 13, 2014	69.44	69.82	69.08	69.43	1,785,805	+0.17(+0.24%)
Nov 12, 2014	68.91	69.53	68.79	69.26	1,865,317	+0.21(+0.30%)
Nov 11, 2014	69.17	69.35	68.80	69.05	1,558,812	-0.14(-0.20%)
Nov 10, 2014	68.53	69.32	68.33	69.19	1,982,444	+0.61(+0.88%)
Nov 07, 2014	68.99	69.08	68.02	68.58	3,003,331	-0.30(-0.44%)
Nov 06, 2014	68.82	69.17	68.40	68.89	2,616,084	+0.36(+0.53%)
Nov 05, 2014	68.10	68.59	67.73	68.52	2,861,369	+0.93(+1.38%)
Nov 04, 2014	66.94	67.76	66.65	67.59	3,085,806	+1.15(+1.73%)
Nov 03, 2014	66.25	67.04	66.23	66.44	3,330,824	-0.03(-0.05%)
Oct 31, 2014	65.52	66.51	64.91	66.47	4,567,022	+2.30(+3.58%)
Oct 30, 2014	63.31	64.53	62.83	64.17	2,600,485	+0.84(+1.32%)
Oct 29, 2014	62.66	63.48	62.53	63.34	1,669,530	+0.54(+0.85%)
Oct 28, 2014	62.54	62.85	61.96	62.80	2,847,741	+0.64(+1.03%)
Oct 27, 2014	61.98	62.26	61.94	62.16	1,357,433	+0.22(+0.35%)
Oct 24, 2014	61.60	61.98	61.35	61.94	1,392,425	+0.62(+1.01%)
Oct 23, 2014	61.57	61.94	61.14	61.32	1,798,976	+0.67(+1.11%)
Oct 22, 2014	60.97	61.11	60.61	60.65	1,742,200	-0.16(-0.26%)
Oct 21, 2014	59.85	60.87	59.54	60.81	1,925,629	+1.18(+1.98%)
Oct 20, 2014	58.96	59.66	58.81	59.62	2,614,698	+0.54(+0.92%)
Oct 17, 2014	58.94	59.32	58.13	59.08	2,091,882	+0.85(+1.47%)
Oct 16, 2014	57.54	58.65	57.46	58.22	2,681,061	-0.12(-0.21%)
Oct 15, 2014	58.53	58.80	57.30	58.35	3,054,597	-0.70(-1.18%)
Oct 14, 2014	58.98	59.32	58.73	59.05	2,568,895	+0.56(+0.96%)
Oct 13, 2014	59.19	59.44	58.47	58.48	2,532,735	-0.58(-0.98%)
Oct 10, 2014	59.54	60.00	59.05	59.06	2,947,578	-0.43(-0.72%)
Oct 09, 2014	60.80	60.92	59.47	59.49	2,427,069	-1.29(-2.13%)
Oct 08, 2014	59.74	60.95	59.55	60.78	2,557,473	+1.02(+1.71%)
Oct 07, 2014	60.43	60.56	59.73	59.76	2,747,455	-0.81(-1.34%)
Oct 06, 2014	60.93	61.00	60.39	60.57	3,591,643	-0.27(-0.44%)
Oct 03, 2014	59.79	61.00	59.79	60.84	5,505,830	+1.91(+3.24%)
Oct 02, 2014	58.29	59.04	58.13	58.93	3,700,503	+0.88(+1.51%)
Oct 01, 2014	59.36	59.36	58.05	58.05	4,355,359	-1.24(-2.09%)
Sep 30, 2014	59.48	59.55	59.02	59.29	3,304,178	+0.19(+0.33%)
Sep 29, 2014	58.56	59.17	58.46	59.10	2,367,256	+0.16(+0.27%)
Sep 26, 2014	58.69	59.06	58.38	58.94	2,331,271	+0.16(+0.28%)
Sep 25, 2014	59.67	59.67	58.75	58.78	2,426,374	-1.12(-1.87%)
Sep 24, 2014	58.89	59.99	58.80	59.90	1,900,290	+0.94(+1.60%)
Sep 23, 2014	59.19	59.30	58.94	58.95	1,747,986	-0.34(-0.58%)
Sep 22, 2014	59.53	59.78	59.07	59.30	1,741,962	-0.56(-0.94%)
Sep 19, 2014	60.34	60.43	59.63	59.86	3,317,219	-0.22(-0.37%)
Sep 18, 2014	59.58	60.17	59.45	60.08	2,258,576	+0.60(+1.01%)
Sep 17, 2014	59.57	59.60	59.10	59.48	1,999,285	-0.04(-0.07%)
Sep 16, 2014	58.92	59.63	58.92	59.53	1,946,959	-0.04(-0.06%)
Sep 15, 2014	59.19	59.67	58.91	59.56	1,737,599	+0.31(+0.53%)
Sep 12, 2014	59.42	59.50	58.76	59.25	2,368,013	-0.13(-0.22%)
Sep 11, 2014	59.45	59.53	59.02	59.38	1,887,163	-0.29(-0.49%)
Sep 10, 2014	59.46	59.70	59.18	59.67	1,792,901	+0.34(+0.58%)
Sep 09, 2014	59.50	59.64	59.21	59.33	1,411,792	-0.34(-0.57%)
Sep 08, 2014	59.54	59.94	59.42	59.67	1,212,806	-0.18(-0.30%)
Sep 05, 2014	59.38	59.86	59.33	59.84	1,692,545	+0.38(+0.63%)
Sep 04, 2014	59.37	59.91	59.34	59.47	1,245,370	+0.02(+0.04%)
Sep 03, 2014	59.67	59.72	59.32	59.45	1,500,579	+0.06(+0.11%)
Sep 02, 2014	59.38	59.56	59.08	59.38	1,701,104	+0.15(+0.25%)
Aug 29, 2014	59.57	59.23	59.23	59.23	2,499,168	-0.01(-0.02%)
Aug 28, 2014	58.91	59.40	58.91	59.25	1,172,977	-0.12(-0.20%)
Aug 27, 2014	59.43	59.51	59.20	59.37	1,216,639	-0.11(-0.18%)
Aug 26, 2014	59.32	59.77	59.19	59.48	1,506,330	+0.14(+0.24%)
Aug 25, 2014	59.34	59.56	59.08	59.33	1,191,353	+0.09(+0.16%)
Aug 22, 2014	59.64	59.74	59.09	59.24	1,288,860	-0.28(-0.48%)
Aug 21, 2014	59.30	59.65	59.08	59.52	1,142,906	+0.23(+0.38%)
Aug 20, 2014	59.15	59.38	58.74	59.30	1,519,362	+0.10(+0.17%)
Aug 19, 2014	58.90	59.28	58.90	59.20	1,185,518	+0.13(+0.22%)
Aug 18, 2014	58.62	59.13	58.54	59.07	1,326,850	+0.70(+1.19%)
Aug 15, 2014	58.99	59.00	57.95	58.38	2,332,736	-0.09(-0.15%)
Aug 14, 2014	59.45	59.45	58.00	58.46	1,120,517	+0.28(+0.48%)
Aug 13, 2014	58.00	58.23	57.59	58.18	1,492,564	+0.52(+0.90%)
Aug 12, 2014	57.55	57.96	57.42	57.67	1,441,826	-0.05(-0.09%)
Aug 11, 2014	57.62	58.00	57.59	57.72	1,386,270	+0.16(+0.27%)
Aug 08, 2014	56.91	57.66	56.91	57.56	1,811,277	+0.74(+1.31%)
Aug 07, 2014	57.25	57.45	56.63	56.81	1,861,256	-0.21(-0.36%)
Aug 06, 2014	57.06	57.24	56.86	57.02	1,465,269	-0.09(-0.15%)
Aug 05, 2014	57.64	57.64	56.88	57.11	2,166,463	-0.52(-0.90%)
Aug 04, 2014	57.70	57.83	57.18	57.62	2,960,730	-0.23(-0.40%)
Aug 01, 2014	57.38	58.06	57.38	57.86	2,378,484	+0.16(+0.28%)
Jul 31, 2014	58.35	58.54	57.42	57.69	2,305,537	-0.60(-1.02%)
Jul 30, 2014	58.42	58.51	57.98	58.29	2,349,615	+0.20(+0.34%)
Jul 29, 2014	58.64	58.67	58.09	58.09	1,862,618	-0.44(-0.75%)
Jul 28, 2014	58.52	58.62	58.12	58.53	1,243,777	-0.09(-0.15%)
Jul 25, 2014	58.55	58.62	58.21	58.62	1,687,762	+0.13(+0.22%)
Jul 24, 2014	57.90	58.55	57.89	58.49	1,786,522	+0.43(+0.73%)
Jul 23, 2014	57.87	58.10	57.68	58.06	1,470,612	+0.11(+0.18%)
Jul 22, 2014	57.59	58.03	57.49	57.96	1,174,401	+0.50(+0.86%)
Jul 21, 2014	57.18	57.52	57.06	57.46	1,412,471	-0.04(-0.06%)
Jul 18, 2014	57.07	57.58	56.78	57.50	1,959,818	+0.76(+1.34%)
Jul 17, 2014	56.79	57.14	56.67	56.74	1,500,930	-0.38(-0.67%)
Jul 16, 2014	57.23	57.25	56.99	57.12	1,387,657	+0.11(+0.20%)
Jul 15, 2014	57.01	57.27	56.69	57.01	1,310,925	+0.00(+0.00%)
Jul 14, 2014	57.04	57.12	56.88	57.01	1,128,774	+0.15(+0.26%)
Jul 11, 2014	56.96	56.98	56.49	56.86	1,506,880	-0.01(-0.02%)
Jul 10, 2014	57.33	57.33	56.60	56.87	1,343,311	-0.23(-0.40%)
Jul 09, 2014	57.24	57.28	56.90	57.10	1,329,675	+0.00(+0.00%)
Jul 08, 2014	57.02	57.33	56.85	57.10	2,132,928	+0.02(+0.04%)
Jul 07, 2014	56.89	57.13	56.84	57.08	1,553,228	-0.11(-0.19%)
Jul 03, 2014	56.76	57.18	57.18	57.18	1,244,862	+0.26(+0.46%)
Jul 02, 2014	56.77	57.01	56.49	56.92	1,968,626	-0.11(-0.19%)
Jul 01, 2014	56.49	57.16	56.20	57.03	2,315,501	+0.77(+1.37%)
Jun 30, 2014	56.15	56.40	55.93	56.25	1,578,038	-0.14(-0.25%)
Jun 27, 2014	56.10	56.45	55.95	56.40	1,922,765	+0.26(+0.47%)
Jun 26, 2014	56.25	56.25	55.79	56.13	1,237,547	-0.10(-0.18%)
Jun 25, 2014	55.88	56.37	55.78	56.23	1,443,536	+0.13(+0.24%)
Jun 24, 2014	56.16	56.50	55.95	56.10	1,471,911	-0.11(-0.20%)
Jun 23, 2014	56.31	56.47	55.96	56.21	1,297,739	-0.16(-0.29%)
Jun 20, 2014	55.96	56.52	55.70	56.37	4,930,487	+0.70(+1.26%)
Jun 19, 2014	55.97	56.00	55.59	55.67	2,320,720	-0.11(-0.19%)
Jun 18, 2014	55.50	55.84	55.29	55.78	3,156,941	+0.28(+0.50%)
Jun 17, 2014	55.69	55.93	55.49	55.50	2,753,914	-0.31(-0.55%)
Jun 16, 2014	55.68	56.15	55.66	55.81	1,447,340	-0.11(-0.20%)
Jun 13, 2014	55.73	56.10	55.52	55.92	1,526,493	+0.40(+0.72%)
Jun 12, 2014	55.40	55.79	55.31	55.52	1,648,030	-0.21(-0.37%)
Jun 11, 2014	55.77	56.03	55.42	55.73	2,259,705	-0.27(-0.48%)
Jun 10, 2014	56.22	56.68	55.98	56.00	2,795,435	-0.15(-0.26%)
Jun 06, 2014	55.84	56.19	55.58	56.15	2,002,709	+0.64(+1.16%)
Jun 05, 2014	55.57	55.60	55.02	55.50	2,148,272	-0.09(-0.16%)
Jun 04, 2014	55.24	55.60	55.07	55.60	3,310,175	+0.08(+0.15%)
Jun 03, 2014	55.66	55.98	55.39	55.51	3,255,947	-0.47(-0.84%)
Jun 02, 2014	56.17	56.36	55.82	55.98	1,390,010	-0.21(-0.38%)
May 30, 2014	56.24	56.34	55.98	56.20	3,149,906	+0.08(+0.15%)
May 29, 2014	55.84	56.12	55.65	56.11	1,504,568	+0.49(+0.87%)
May 28, 2014	56.22	56.27	55.58	55.62	1,775,416	-0.30(-0.54%)
May 27, 2014	55.72	55.93	55.62	55.93	1,660,959	+0.32(+0.57%)
May 23, 2014	55.24	55.61	55.61	55.61	1,564,089	+0.45(+0.81%)
May 22, 2014	54.93	55.21	54.67	55.16	835,804	+0.35(+0.64%)
May 21, 2014	55.06	55.06	54.60	54.81	1,844,468	+0.11(+0.21%)
May 20, 2014	55.12	55.12	54.57	54.70	2,332,390	-0.35(-0.63%)
May 19, 2014	54.67	55.10	54.56	55.05	1,590,278	+0.17(+0.31%)
May 16, 2014	54.24	54.90	53.92	54.88	2,594,518	+0.75(+1.38%)
May 15, 2014	54.91	55.01	53.93	54.13	2,984,603	-0.95(-1.72%)
May 14, 2014	55.73	55.79	54.97	55.07	1,421,702	-0.59(-1.05%)
May 13, 2014	55.65	55.80	55.43	55.66	1,761,017	+0.02(+0.04%)
May 12, 2014	55.00	55.80	55.00	55.64	1,862,878	+0.58(+1.05%)
May 09, 2014	54.74	55.19	54.67	55.06	1,917,601	+0.16(+0.28%)
May 08, 2014	54.53	55.13	54.40	54.91	2,598,562	+0.27(+0.50%)
May 07, 2014	54.48	54.67	53.92	54.63	2,995,576	+0.28(+0.52%)
May 06, 2014	54.62	54.73	54.28	54.35	2,313,496	-0.57(-1.04%)
May 05, 2014	54.50	54.98	54.13	54.92	1,729,415	+0.23(+0.43%)
May 02, 2014	54.80	55.15	54.52	54.69	2,495,501	-0.06(-0.10%)

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.