Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	88.24	89.05	86.95	88.22	4,639,011	+1.75(+2.02%)
Jun 29, 2015	87.19	89.66	85.02	86.47	7,138,553	-4.12(-4.55%)
Jun 26, 2015	92.79	92.92	89.94	90.59	5,039,607	-2.52(-2.70%)
Jun 25, 2015	92.44	93.97	91.99	93.11	2,269,449	+1.25(+1.36%)
Jun 24, 2015	92.03	92.99	91.58	91.86	2,338,349	-1.59(-1.70%)
Jun 23, 2015	94.50	94.57	92.39	93.45	2,221,154	-0.54(-0.58%)
Jun 22, 2015	93.83	95.11	92.83	94.00	2,659,616	+0.61(+0.65%)
Jun 19, 2015	93.86	95.66	92.73	93.39	4,855,078	+0.19(+0.20%)
Jun 18, 2015	90.73	93.39	90.73	93.20	4,255,478	+2.89(+3.20%)
Jun 17, 2015	90.11	90.70	89.45	90.31	2,293,329	+0.20(+0.23%)
Jun 16, 2015	89.48	90.67	89.19	90.11	2,239,926	+0.19(+0.21%)
Jun 15, 2015	88.17	90.06	87.15	89.92	2,909,763	+0.98(+1.11%)
Jun 12, 2015	88.55	89.58	88.13	88.94	1,973,276	-0.58(-0.64%)
Jun 11, 2015	89.70	90.28	88.92	89.51	2,984,451	+0.08(+0.09%)
Jun 10, 2015	87.66	89.80	87.52	89.44	4,192,649	+2.80(+3.23%)
Jun 09, 2015	86.08	87.06	83.11	86.64	7,300,541	-0.07(-0.08%)
Jun 08, 2015	90.28	90.46	86.61	86.71	4,185,207	-2.90(-3.23%)
Jun 05, 2015	88.99	89.90	87.85	89.61	4,165,065	+0.10(+0.11%)
Jun 04, 2015	88.50	90.63	87.80	89.50	4,312,945	+0.19(+0.22%)
Jun 03, 2015	91.91	92.28	89.28	89.31	4,391,041	-2.31(-2.52%)
Jun 02, 2015	92.83	92.85	91.22	91.62	2,758,406	-1.13(-1.22%)
Jun 01, 2015	93.54	94.28	92.52	92.75	3,473,132	+0.08(+0.08%)
May 29, 2015	92.00	93.10	91.31	92.67	4,286,662	+1.45(+1.59%)
May 28, 2015	92.02	93.55	90.63	91.22	4,402,714	-0.83(-0.90%)
May 27, 2015	88.18	92.12	88.18	92.06	5,640,864	+4.16(+4.73%)
May 26, 2015	88.72	88.78	87.25	87.89	2,600,979	-0.82(-0.93%)
May 22, 2015	88.26	88.72	88.72	88.72	3,500,980	+0.68(+0.77%)
May 21, 2015	88.50	88.55	87.07	88.04	2,297,408	+0.13(+0.15%)
May 20, 2015	88.60	89.11	87.39	87.91	3,165,674	-0.22(-0.25%)
May 19, 2015	87.92	89.82	87.56	88.12	6,704,910	+0.81(+0.93%)
May 18, 2015	82.90	87.92	82.78	87.31	7,175,755	+4.64(+5.61%)
May 15, 2015	83.65	83.89	82.46	82.67	2,383,373	-0.78(-0.93%)
May 14, 2015	82.59	83.81	82.17	83.45	2,622,382	+1.55(+1.89%)
May 13, 2015	82.24	83.03	81.77	81.90	1,909,489	-0.12(-0.14%)
May 12, 2015	81.63	82.54	81.28	82.02	2,386,314	-0.20(-0.25%)
May 11, 2015	82.72	82.72	81.55	82.23	2,403,862	-0.47(-0.56%)
May 08, 2015	82.83	83.35	82.44	82.69	3,578,134	+0.54(+0.66%)
May 07, 2015	81.24	82.39	81.24	82.15	3,779,228	+2.12(+2.64%)
May 06, 2015	80.56	80.81	78.14	80.03	5,026,900	-0.05(-0.06%)
May 05, 2015	83.35	83.56	80.08	80.08	5,645,280	-3.79(-4.52%)
May 04, 2015	83.73	84.18	82.57	83.88	5,562,307	+0.69(+0.83%)
May 01, 2015	81.13	83.22	79.72	83.19	8,716,052	+5.12(+6.55%)
Apr 30, 2015	79.68	80.19	77.30	78.07	6,259,789	-1.13(-1.43%)
Apr 29, 2015	78.92	79.73	78.11	79.20	4,175,200	-0.81(-1.01%)
Apr 28, 2015	80.63	80.81	76.74	80.01	5,347,307	-0.00(-0.01%)
Apr 27, 2015	79.39	81.43	79.17	80.02	4,523,106	+0.99(+1.25%)
Apr 24, 2015	81.02	81.08	77.94	79.03	4,884,700	-2.06(-2.54%)
Apr 23, 2015	80.79	81.62	80.48	81.09	2,261,654	-0.86(-1.05%)
Apr 22, 2015	81.07	82.08	80.23	81.95	2,900,062	+1.19(+1.48%)
Apr 21, 2015	81.29	81.49	80.32	80.75	2,452,619	+0.41(+0.52%)
Apr 20, 2015	80.39	81.24	80.07	80.34	2,723,200	+0.55(+0.69%)
Apr 17, 2015	80.19	80.31	78.92	79.79	4,156,176	-1.18(-1.46%)
Apr 16, 2015	80.86	81.57	80.45	80.97	3,079,576	-0.47(-0.57%)
Apr 15, 2015	81.84	82.42	80.84	81.44	3,593,415	+0.50(+0.62%)
Apr 14, 2015	83.14	83.33	80.03	80.94	5,867,011	-2.49(-2.98%)
Apr 13, 2015	84.21	85.11	83.26	83.43	2,887,881	-0.90(-1.06%)
Apr 10, 2015	84.52	84.99	83.61	84.32	2,514,464	-0.17(-0.20%)
Apr 09, 2015	82.29	84.58	82.14	84.49	3,843,686	+2.01(+2.43%)
Apr 08, 2015	81.79	82.68	81.31	82.49	3,514,842	+0.58(+0.71%)
Apr 07, 2015	80.85	82.68	80.61	81.90	3,648,495	+1.11(+1.37%)
Apr 06, 2015	79.67	81.34	79.22	80.79	3,856,023	-0.88(-1.08%)
Apr 02, 2015	82.18	81.68	81.68	81.68	3,575,269	-0.28(-0.34%)

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.