Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	84.01	84.36	82.76	84.18	4,207,530	+0.42(+0.50%)
Jun 29, 2016	82.60	84.15	82.38	83.76	7,048,615	+1.76(+2.15%)
Jun 28, 2016	80.78	82.10	80.27	81.99	6,890,802	+3.00(+3.80%)
Jun 27, 2016	80.68	81.52	78.61	78.99	9,207,545	-2.47(-3.03%)
Jun 24, 2016	82.43	83.86	81.40	81.46	11,784,490	-4.27(-4.98%)
Jun 23, 2016	84.94	85.77	84.20	85.74	4,713,047	+1.81(+2.16%)
Jun 22, 2016	83.71	85.68	82.80	83.92	13,629,945	+0.58(+0.69%)
Jun 21, 2016	84.74	84.89	82.66	83.35	5,747,334	-1.23(-1.45%)
Jun 20, 2016	84.77	85.85	84.49	84.57	4,171,397	+0.76(+0.91%)
Jun 17, 2016	85.65	85.97	83.80	83.81	7,462,520	-1.84(-2.15%)
Jun 16, 2016	85.38	85.83	84.41	85.65	4,466,513	-0.16(-0.19%)
Jun 15, 2016	86.62	86.81	85.59	85.81	3,712,970	+0.00(+0.00%)
Jun 14, 2016	86.12	87.01	84.90	85.81	4,904,450	-0.63(-0.73%)
Jun 13, 2016	86.80	88.26	86.28	86.44	5,794,960	-1.04(-1.18%)
Jun 10, 2016	88.42	88.67	87.02	87.48	5,769,023	-1.95(-2.19%)
Jun 09, 2016	90.30	91.37	89.36	89.44	4,676,672	-1.62(-1.78%)
Jun 08, 2016	91.50	91.50	90.39	91.05	3,359,906	-0.08(-0.08%)
Jun 07, 2016	92.30	92.40	90.65	91.13	6,178,400	-2.39(-2.56%)
Jun 06, 2016	92.23	93.76	91.08	93.52	4,711,290	+1.41(+1.53%)
Jun 03, 2016	92.93	93.38	90.86	92.11	6,251,160	-1.47(-1.58%)
Jun 02, 2016	91.88	93.59	91.88	93.59	5,482,855	+1.67(+1.81%)
Jun 01, 2016	91.19	92.22	90.69	91.92	4,738,481	+0.46(+0.50%)
May 31, 2016	91.01	91.91	90.72	91.46	5,529,804	+1.17(+1.30%)
May 27, 2016	89.83	90.29	90.29	90.29	2,551,777	+0.82(+0.91%)
May 26, 2016	89.91	89.92	88.85	89.47	2,595,869	-0.44(-0.49%)
May 25, 2016	89.25	90.19	89.09	89.91	3,684,810	+0.98(+1.10%)
May 24, 2016	87.63	89.11	87.26	88.93	4,126,651	+1.96(+2.26%)
May 23, 2016	86.47	87.69	86.20	86.97	3,852,226	+0.60(+0.70%)
May 20, 2016	84.96	86.68	84.84	86.36	3,489,691	+1.73(+2.04%)
May 19, 2016	85.39	86.30	83.91	84.64	4,238,982	-1.27(-1.47%)
May 18, 2016	84.29	86.23	84.28	85.90	4,674,430	+1.18(+1.39%)
May 17, 2016	85.47	85.93	84.39	84.73	4,304,315	-0.82(-0.96%)
May 16, 2016	83.82	85.69	83.51	85.54	4,801,716	+2.54(+3.06%)
May 13, 2016	81.96	83.81	81.96	83.00	3,608,461	+0.71(+0.86%)
May 12, 2016	83.83	84.26	81.37	82.29	8,317,142	-1.43(-1.71%)
May 11, 2016	86.56	86.57	83.62	83.72	3,375,250	-2.60(-3.01%)
May 10, 2016	86.58	86.65	84.61	86.32	4,665,427	+0.70(+0.82%)
May 09, 2016	83.75	86.28	83.69	85.62	4,197,576	+2.16(+2.59%)
May 06, 2016	83.86	84.78	82.38	83.45	6,859,182	-1.28(-1.51%)
May 05, 2016	84.69	85.14	83.70	84.73	4,290,843	+0.38(+0.45%)
May 04, 2016	86.65	86.65	84.13	84.35	8,121,241	-2.52(-2.91%)
May 03, 2016	88.05	88.45	86.78	86.88	5,034,220	-1.70(-1.92%)
May 02, 2016	87.84	88.66	86.51	88.57	5,841,007	+0.98(+1.12%)
Apr 29, 2016	89.39	89.86	86.89	87.60	9,199,803	-2.39(-2.66%)
Apr 28, 2016	90.55	92.06	89.07	89.99	6,139,885	-0.73(-0.80%)
Apr 27, 2016	92.10	92.10	90.27	90.71	6,025,724	-1.28(-1.39%)
Apr 26, 2016	93.47	93.50	91.19	91.99	6,091,862	-1.49(-1.59%)
Apr 25, 2016	93.99	94.64	93.17	93.48	6,074,738	-0.78(-0.83%)
Apr 22, 2016	94.43	94.71	92.63	94.26	6,518,148	+0.26(+0.27%)
Apr 21, 2016	91.74	94.10	91.40	94.00	8,861,156	+2.65(+2.91%)
Apr 20, 2016	91.63	92.12	90.82	91.35	4,046,638	-0.03(-0.04%)
Apr 19, 2016	92.78	93.00	90.79	91.38	5,554,869	-1.78(-1.91%)
Apr 18, 2016	91.48	93.61	91.17	93.16	5,053,452	+1.43(+1.55%)
Apr 15, 2016	92.37	92.41	90.76	91.73	4,691,238	-0.33(-0.36%)
Apr 14, 2016	92.70	92.70	91.27	92.06	4,324,825	+0.14(+0.15%)
Apr 13, 2016	90.92	92.12	90.39	91.92	6,985,152	+1.73(+1.91%)
Apr 12, 2016	89.14	90.44	88.33	90.20	6,608,751	+1.05(+1.18%)
Apr 11, 2016	91.17	91.34	88.85	89.15	4,694,903	-1.52(-1.68%)
Apr 08, 2016	92.84	92.84	89.84	90.67	9,554,972	-1.10(-1.19%)
Apr 07, 2016	91.76	94.07	91.25	91.76	13,742,903	-1.67(-1.78%)
Apr 06, 2016	88.53	93.45	88.49	93.43	18,195,840	+5.28(+5.99%)
Apr 05, 2016	87.79	89.23	87.30	88.15	7,640,738	-0.33(-0.37%)
Apr 04, 2016	88.09	89.80	87.78	88.48	9,118,869	+0.76(+0.87%)

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.