Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	79.08	79.42	78.40	79.05	3,365,079	+0.43(+0.54%)
Jun 29, 2015	79.41	79.71	78.59	78.63	2,223,715	-1.46(-1.82%)
Jun 26, 2015	80.29	80.60	79.92	80.08	2,520,886	+0.09(+0.11%)
Jun 25, 2015	80.45	80.81	79.94	79.99	1,716,548	-0.79(-0.98%)
Jun 24, 2015	81.61	81.73	80.78	80.78	1,714,894	-1.00(-1.22%)
Jun 23, 2015	82.06	82.27	81.35	81.78	1,351,375	-0.03(-0.04%)
Jun 22, 2015	82.12	82.22	81.63	81.82	1,544,394	+0.48(+0.59%)
Jun 19, 2015	82.73	82.89	81.18	81.33	3,686,550	-1.65(-1.99%)
Jun 18, 2015	81.86	83.17	81.86	82.98	2,685,844	+1.38(+1.69%)
Jun 17, 2015	81.65	81.93	81.02	81.60	1,499,113	+0.24(+0.29%)
Jun 16, 2015	80.47	81.59	80.47	81.37	1,756,112	+0.57(+0.71%)
Jun 15, 2015	80.78	81.24	80.32	80.79	1,782,794	-0.56(-0.68%)
Jun 12, 2015	81.49	81.71	80.92	81.35	1,743,786	-0.54(-0.66%)
Jun 11, 2015	81.02	82.03	80.97	81.89	2,089,944	+0.78(+0.96%)
Jun 10, 2015	80.18	81.72	80.18	81.11	2,312,793	+1.13(+1.41%)
Jun 09, 2015	80.15	80.51	79.77	79.98	2,303,044	+0.03(+0.04%)
Jun 08, 2015	80.88	81.04	79.93	79.95	2,992,969	-0.77(-0.95%)
Jun 05, 2015	81.74	81.90	80.69	80.72	2,219,586	-0.73(-0.90%)
Jun 04, 2015	81.37	82.27	81.26	81.45	2,015,025	-0.65(-0.79%)
Jun 03, 2015	81.94	82.41	81.52	82.10	2,249,599	+0.55(+0.68%)
Jun 02, 2015	81.91	82.09	81.46	81.55	3,009,999	-0.55(-0.67%)
Jun 01, 2015	82.57	82.80	82.05	82.10	1,662,142	-0.09(-0.11%)
May 29, 2015	83.13	83.13	82.12	82.19	2,517,415	-0.84(-1.01%)
May 28, 2015	82.88	83.08	82.62	83.03	1,495,736	-0.15(-0.19%)
May 27, 2015	82.91	83.30	82.42	83.18	1,585,291	+0.60(+0.73%)
May 26, 2015	83.28	83.47	82.47	82.58	1,901,602	-0.92(-1.10%)
May 22, 2015	83.76	83.50	83.50	83.50	1,925,688	-0.29(-0.35%)
May 21, 2015	84.22	84.37	83.75	83.79	2,186,402	-0.50(-0.59%)
May 20, 2015	84.47	84.63	84.14	84.29	2,244,212	+0.03(+0.04%)
May 19, 2015	84.21	84.46	83.97	84.25	2,051,472	+0.40(+0.47%)
May 18, 2015	83.47	84.05	83.47	83.86	1,701,034	+0.40(+0.48%)
May 15, 2015	83.48	83.86	83.31	83.46	2,002,390	-0.06(-0.07%)
May 14, 2015	83.48	83.67	83.23	83.52	2,019,704	+0.63(+0.76%)
May 13, 2015	82.84	83.29	82.42	82.88	2,090,652	+0.24(+0.30%)
May 12, 2015	82.52	83.03	82.20	82.64	2,562,909	-0.45(-0.54%)
May 11, 2015	83.22	83.72	82.48	83.08	6,155,965	-1.23(-1.46%)
May 08, 2015	84.04	84.61	83.94	84.31	1,751,185	+0.93(+1.12%)
May 07, 2015	82.44	83.56	82.30	83.38	2,146,153	+0.66(+0.80%)
May 06, 2015	83.02	83.34	82.06	82.72	2,188,433	-0.23(-0.27%)
May 05, 2015	82.68	83.53	82.67	82.95	2,116,675	-0.10(-0.12%)
May 04, 2015	83.05	83.46	83.00	83.04	1,881,073	+0.04(+0.05%)
May 01, 2015	82.78	83.08	82.49	83.00	2,219,239	+0.82(+1.00%)
Apr 30, 2015	83.45	83.72	81.90	82.18	3,762,449	-1.41(-1.69%)
Apr 29, 2015	83.87	84.19	83.08	83.60	2,678,646	-0.67(-0.80%)
Apr 28, 2015	83.80	84.78	83.50	84.27	2,508,236	+0.28(+0.34%)
Apr 27, 2015	85.45	85.67	83.75	83.99	3,060,705	-0.50(-0.60%)
Apr 24, 2015	84.04	84.71	83.47	84.49	2,734,579	+0.38(+0.45%)
Apr 23, 2015	82.38	84.52	82.38	84.11	3,832,898	+1.19(+1.43%)
Apr 22, 2015	82.78	83.06	81.95	82.92	5,255,653	+0.11(+0.14%)
Apr 21, 2015	85.07	85.55	82.55	82.81	7,018,162	-3.46(-4.01%)
Apr 20, 2015	86.27	86.99	86.03	86.27	3,282,079	+0.60(+0.70%)
Apr 17, 2015	87.27	87.42	85.16	85.67	4,371,993	-2.66(-3.01%)
Apr 16, 2015	87.60	88.60	87.35	88.33	2,219,915	+0.48(+0.55%)
Apr 15, 2015	87.91	88.40	87.78	87.85	2,529,212	+0.24(+0.27%)
Apr 14, 2015	87.55	88.27	87.04	87.61	1,608,963	-0.07(-0.07%)
Apr 13, 2015	87.26	88.05	87.21	87.68	1,559,203	+0.18(+0.20%)
Apr 10, 2015	87.55	87.61	87.01	87.50	2,091,437	+0.28(+0.33%)
Apr 09, 2015	87.25	87.69	86.78	87.21	1,499,006	-0.03(-0.04%)
Apr 08, 2015	86.92	87.53	86.86	87.25	1,899,584	+0.00(+0.00%)
Apr 07, 2015	87.89	88.27	87.25	87.25	1,677,294	-0.64(-0.73%)
Apr 06, 2015	86.91	88.31	86.82	87.89	1,295,120	+0.32(+0.36%)
Apr 02, 2015	87.08	87.57	87.57	87.57	1,360,235	+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.