Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	80.20	80.79	78.28	78.99	2,482,400	-0.36(-0.45%)
Jun 29, 2015	80.98	81.80	79.21	79.35	2,260,113	-2.31(-2.83%)
Jun 26, 2015	80.77	81.71	80.48	81.66	2,263,745	+1.20(+1.49%)
Jun 25, 2015	80.62	80.96	80.26	80.46	1,404,759	-0.11(-0.14%)
Jun 24, 2015	80.40	80.98	80.17	80.57	1,376,848	+0.20(+0.25%)
Jun 23, 2015	80.33	81.03	80.09	80.37	1,414,682	-0.27(-0.33%)
Jun 22, 2015	80.08	80.68	79.95	80.64	1,439,483	+1.08(+1.36%)
Jun 19, 2015	80.37	80.84	79.56	79.56	2,181,843	-0.75(-0.93%)
Jun 18, 2015	79.96	81.13	79.96	80.31	1,833,399	+0.59(+0.74%)
Jun 17, 2015	78.97	79.90	78.62	79.72	2,124,379	+1.17(+1.49%)
Jun 16, 2015	77.37	78.75	77.37	78.55	1,326,866	+0.64(+0.82%)
Jun 15, 2015	78.13	78.49	77.61	77.91	1,335,157	-0.86(-1.09%)
Jun 12, 2015	78.45	79.44	78.37	78.77	1,568,964	+0.14(+0.18%)
Jun 11, 2015	78.62	79.21	78.29	78.63	1,644,102	+0.40(+0.51%)
Jun 10, 2015	77.41	78.31	76.93	78.23	1,725,637	+1.14(+1.48%)
Jun 09, 2015	77.00	77.40	76.27	77.09	1,702,669	-0.02(-0.03%)
Jun 08, 2015	77.50	77.91	77.06	77.11	1,215,593	-0.53(-0.68%)
Jun 05, 2015	78.62	78.96	77.40	77.64	2,244,903	-1.19(-1.51%)
Jun 04, 2015	78.48	79.86	77.89	78.83	2,663,363	-0.25(-0.32%)
Jun 03, 2015	77.95	79.32	77.38	79.08	2,693,187	+1.39(+1.79%)
Jun 02, 2015	76.59	78.47	76.34	77.69	3,101,750	+0.71(+0.92%)
Jun 01, 2015	74.65	77.28	74.65	76.98	3,103,438	+1.99(+2.65%)
May 29, 2015	75.92	76.31	74.86	74.99	2,157,890	-1.20(-1.58%)
May 28, 2015	76.36	76.74	75.66	76.19	1,640,746	-0.15(-0.20%)
May 27, 2015	75.72	76.54	75.54	76.34	1,679,457	+0.84(+1.11%)
May 26, 2015	77.14	77.52	75.35	75.50	2,928,615	-1.68(-2.18%)
May 22, 2015	78.25	77.18	77.18	77.18	3,717,700	-1.50(-1.91%)
May 21, 2015	75.05	80.22	74.51	78.68	8,598,439	+2.42(+3.17%)
May 20, 2015	77.66	77.70	76.03	76.26	3,496,740	-1.29(-1.66%)
May 19, 2015	78.39	78.65	77.43	77.55	2,138,493	-0.87(-1.11%)
May 18, 2015	78.43	78.52	77.66	78.42	1,959,257	+0.05(+0.06%)
May 15, 2015	77.14	78.40	76.82	78.37	2,279,883	+1.40(+1.82%)
May 14, 2015	78.15	78.40	76.82	76.97	2,213,277	-0.88(-1.13%)
May 13, 2015	79.18	79.47	77.67	77.85	1,917,695	-1.36(-1.72%)
May 12, 2015	78.61	79.68	78.44	79.21	1,640,664	+0.23(+0.29%)
May 11, 2015	79.05	79.37	78.64	78.98	1,879,449	-0.20(-0.25%)
May 08, 2015	78.61	79.75	78.42	79.18	1,771,758	+1.18(+1.51%)
May 07, 2015	77.30	78.35	76.88	78.00	1,804,446	+0.85(+1.11%)
May 06, 2015	76.38	77.32	76.10	77.15	1,811,895	+0.81(+1.06%)
May 05, 2015	76.92	77.48	76.18	76.34	2,097,955	-0.97(-1.25%)
May 04, 2015	77.73	77.81	76.83	77.31	2,038,082	-0.42(-0.54%)
May 01, 2015	76.37	77.88	76.14	77.73	2,097,672	+1.32(+1.73%)
Apr 30, 2015	77.32	77.80	76.14	76.41	3,134,241	-1.06(-1.37%)
Apr 29, 2015	79.79	80.15	77.41	77.47	3,176,848	-2.50(-3.13%)
Apr 28, 2015	80.21	80.46	79.55	79.97	1,244,895	-0.45(-0.56%)
Apr 27, 2015	81.89	81.89	79.99	80.42	1,859,778	-0.72(-0.89%)
Apr 24, 2015	81.14	81.38	80.45	81.14	1,394,535	+0.13(+0.16%)
Apr 23, 2015	80.23	81.26	80.23	81.01	1,155,977	+0.45(+0.55%)
Apr 22, 2015	80.67	80.95	80.11	80.56	2,275,197	-0.22(-0.27%)
Apr 21, 2015	80.47	80.97	80.09	80.78	1,506,991	+1.07(+1.34%)
Apr 20, 2015	79.79	79.79	78.75	79.71	1,817,228	+0.57(+0.72%)
Apr 17, 2015	80.48	81.00	78.70	79.14	2,281,492	-1.89(-2.33%)
Apr 16, 2015	81.20	81.48	80.76	81.03	2,419,884	-0.18(-0.22%)
Apr 15, 2015	81.20	81.76	81.08	81.21	2,253,514	+0.16(+0.20%)
Apr 14, 2015	81.62	82.16	81.00	81.05	1,577,907	-0.77(-0.94%)
Apr 13, 2015	82.84	83.25	81.67	81.82	1,279,017	-1.05(-1.27%)
Apr 10, 2015	82.71	83.19	82.50	82.87	1,276,160	+0.12(+0.15%)
Apr 09, 2015	83.90	84.00	82.45	82.75	2,589,975	-0.78(-0.93%)
Apr 08, 2015	81.32	83.53	80.51	83.53	2,398,390	+2.95(+3.66%)
Apr 07, 2015	81.07	81.82	80.57	80.58	2,076,822	-0.40(-0.49%)
Apr 06, 2015	80.36	81.78	80.16	80.98	2,243,274	-0.14(-0.17%)
Apr 02, 2015	81.33	81.12	81.12	81.12	1,796,700	-0.18(-0.22%)

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.