Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	79.09	79.44	78.41	79.07	3,364,363	+0.43(+0.54%)
Jun 29, 2015	79.43	79.73	78.61	78.64	2,223,242	-1.46(-1.82%)
Jun 26, 2015	80.31	80.62	79.93	80.10	2,520,349	+0.09(+0.11%)
Jun 25, 2015	80.47	80.83	79.96	80.01	1,716,183	-0.79(-0.98%)
Jun 24, 2015	81.63	81.75	80.80	80.80	1,714,529	-1.00(-1.22%)
Jun 23, 2015	82.08	82.29	81.37	81.80	1,351,088	-0.03(-0.04%)
Jun 22, 2015	82.14	82.24	81.64	81.83	1,544,065	+0.48(+0.59%)
Jun 19, 2015	82.75	82.90	81.20	81.35	3,685,766	-1.65(-1.99%)
Jun 18, 2015	81.87	83.19	81.87	83.00	2,685,273	+1.38(+1.69%)
Jun 17, 2015	81.67	81.95	81.04	81.62	1,498,794	+0.24(+0.29%)
Jun 16, 2015	80.48	81.61	80.48	81.38	1,755,738	+0.57(+0.71%)
Jun 15, 2015	80.79	81.26	80.34	80.81	1,782,414	-0.56(-0.68%)
Jun 12, 2015	81.51	81.73	80.93	81.37	1,743,415	-0.54(-0.66%)
Jun 11, 2015	81.04	82.05	80.99	81.91	2,089,499	+0.78(+0.96%)
Jun 10, 2015	80.20	81.73	80.20	81.13	2,312,301	+1.13(+1.41%)
Jun 09, 2015	80.17	80.52	79.79	80.00	2,302,554	+0.03(+0.04%)
Jun 08, 2015	80.90	81.06	79.94	79.97	2,992,332	-0.77(-0.95%)
Jun 05, 2015	81.75	81.92	80.71	80.74	2,219,114	-0.73(-0.90%)
Jun 04, 2015	81.39	82.29	81.27	81.47	2,014,596	-0.65(-0.79%)
Jun 03, 2015	81.96	82.43	81.53	82.12	2,249,121	+0.55(+0.68%)
Jun 02, 2015	81.92	82.11	81.48	81.57	3,009,359	-0.55(-0.67%)
Jun 01, 2015	82.59	82.82	82.07	82.12	1,661,789	-0.09(-0.11%)
May 29, 2015	83.14	83.15	82.13	82.21	2,516,880	-0.84(-1.01%)
May 28, 2015	82.90	83.10	82.64	83.05	1,495,418	-0.15(-0.19%)
May 27, 2015	82.92	83.32	82.44	83.20	1,584,954	+0.60(+0.73%)
May 26, 2015	83.30	83.49	82.48	82.60	1,901,198	-0.92(-1.10%)
May 22, 2015	83.78	83.52	83.52	83.52	1,925,278	-0.29(-0.35%)
May 21, 2015	84.24	84.39	83.77	83.81	2,185,937	-0.50(-0.59%)
May 20, 2015	84.48	84.65	84.16	84.31	2,243,734	+0.03(+0.04%)
May 19, 2015	84.22	84.48	83.99	84.27	2,051,035	+0.40(+0.47%)
May 18, 2015	83.49	84.07	83.49	83.87	1,700,672	+0.40(+0.48%)
May 15, 2015	83.50	83.87	83.33	83.48	2,001,964	-0.06(-0.07%)
May 14, 2015	83.50	83.69	83.24	83.53	2,019,274	+0.63(+0.76%)
May 13, 2015	82.86	83.31	82.44	82.90	2,090,208	+0.24(+0.30%)
May 12, 2015	82.54	83.05	82.22	82.66	2,562,363	-0.45(-0.54%)
May 11, 2015	83.24	83.74	82.50	83.10	6,154,656	-1.23(-1.46%)
May 08, 2015	84.06	84.62	83.96	84.33	1,750,813	+0.93(+1.12%)
May 07, 2015	82.46	83.58	82.31	83.39	2,145,697	+0.66(+0.80%)
May 06, 2015	83.04	83.35	82.08	82.74	2,187,967	-0.23(-0.27%)
May 05, 2015	82.70	83.55	82.69	82.96	2,116,225	-0.10(-0.12%)
May 04, 2015	83.07	83.48	83.02	83.06	1,880,673	+0.04(+0.05%)
May 01, 2015	82.80	83.09	82.51	83.02	2,218,767	+0.82(+1.00%)
Apr 30, 2015	83.47	83.74	81.92	82.20	3,761,649	-1.41(-1.69%)
Apr 29, 2015	83.89	84.21	83.09	83.61	2,678,076	-0.67(-0.80%)
Apr 28, 2015	83.82	84.80	83.52	84.29	2,507,702	+0.28(+0.34%)
Apr 27, 2015	85.47	85.69	83.77	84.00	3,060,054	-0.50(-0.60%)
Apr 24, 2015	84.05	84.73	83.49	84.51	2,733,998	+0.38(+0.45%)
Apr 23, 2015	82.39	84.54	82.39	84.13	3,832,083	+1.19(+1.43%)
Apr 22, 2015	82.79	83.08	81.97	82.94	5,254,535	+0.11(+0.14%)
Apr 21, 2015	85.09	85.57	82.57	82.83	7,016,669	-3.46(-4.01%)
Apr 20, 2015	86.29	87.01	86.05	86.29	3,281,381	+0.60(+0.70%)
Apr 17, 2015	87.29	87.44	85.18	85.69	4,371,063	-2.66(-3.01%)
Apr 16, 2015	87.62	88.62	87.36	88.35	2,219,443	+0.48(+0.55%)
Apr 15, 2015	87.93	88.42	87.80	87.87	2,528,674	+0.24(+0.27%)
Apr 14, 2015	87.57	88.29	87.06	87.63	1,608,621	-0.07(-0.07%)
Apr 13, 2015	87.28	88.07	87.23	87.70	1,558,871	+0.18(+0.20%)
Apr 10, 2015	87.57	87.63	87.03	87.52	2,090,992	+0.28(+0.33%)
Apr 09, 2015	87.26	87.71	86.80	87.23	1,498,687	-0.03(-0.04%)
Apr 08, 2015	86.94	87.55	86.88	87.26	1,899,180	+0.00(+0.00%)
Apr 07, 2015	87.91	88.29	87.26	87.26	1,676,937	-0.64(-0.73%)
Apr 06, 2015	86.93	88.33	86.84	87.91	1,294,844	+0.32(+0.36%)
Apr 02, 2015	87.09	87.59	87.59	87.59	1,359,946	+0.51(+0.59%)

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.