Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	80.51	82.66	80.38	82.65	382,317	+2.26(+2.81%)
Jun 29, 2016	79.54	80.42	79.00	80.39	344,922	+1.69(+2.14%)
Jun 28, 2016	78.02	78.75	77.76	78.70	362,065	+1.79(+2.33%)
Jun 27, 2016	77.83	78.29	76.91	76.91	497,739	-1.90(-2.41%)
Jun 24, 2016	79.30	80.70	78.75	78.81	438,787	-4.34(-5.22%)
Jun 23, 2016	82.52	83.19	82.21	83.15	185,961	+1.70(+2.08%)
Jun 22, 2016	81.55	82.15	81.36	81.46	155,066	-0.11(-0.14%)
Jun 21, 2016	81.25	81.98	81.01	81.57	220,810	+0.55(+0.68%)
Jun 20, 2016	82.11	82.38	80.86	81.01	276,663	+0.38(+0.48%)
Jun 17, 2016	80.00	80.84	79.79	80.63	750,841	+0.35(+0.44%)
Jun 16, 2016	79.15	80.45	78.95	80.28	220,530	+0.55(+0.68%)
Jun 15, 2016	80.42	80.77	79.68	79.73	227,959	-0.34(-0.43%)
Jun 14, 2016	80.83	81.02	79.91	80.08	264,476	-0.96(-1.19%)
Jun 13, 2016	81.84	82.28	81.01	81.04	199,151	-1.26(-1.53%)
Jun 10, 2016	83.07	83.18	82.12	82.30	256,120	-1.37(-1.64%)
Jun 09, 2016	83.79	84.01	83.20	83.67	108,301	-0.47(-0.56%)
Jun 08, 2016	83.86	84.45	83.82	84.14	158,348	+0.32(+0.38%)
Jun 07, 2016	84.16	84.23	83.59	83.82	151,474	-0.24(-0.28%)
Jun 06, 2016	83.37	84.39	83.17	84.06	196,530	+0.70(+0.84%)
Jun 03, 2016	84.11	84.11	82.60	83.36	158,654	-1.24(-1.47%)
Jun 02, 2016	84.52	85.07	84.03	84.61	248,101	+0.02(+0.02%)
Jun 01, 2016	83.75	84.59	83.39	84.59	318,083	+0.11(+0.13%)
May 31, 2016	84.11	84.63	83.82	84.48	277,920	+0.39(+0.47%)
May 27, 2016	83.03	84.09	84.09	84.09	303,588	+1.00(+1.20%)
May 26, 2016	83.71	83.72	83.02	83.09	307,875	-0.57(-0.68%)
May 25, 2016	83.51	84.11	83.38	83.66	242,001	+0.37(+0.45%)
May 24, 2016	82.09	83.39	81.96	83.29	211,334	+1.53(+1.87%)
May 23, 2016	81.99	82.06	81.33	81.76	227,843	-0.42(-0.51%)
May 20, 2016	81.63	82.60	81.63	82.18	263,462	+0.95(+1.17%)
May 19, 2016	81.62	82.05	80.47	81.23	308,795	-1.00(-1.21%)
May 18, 2016	81.00	82.66	80.95	82.22	399,125	+1.12(+1.39%)
May 17, 2016	81.58	81.75	80.51	81.10	346,107	-0.50(-0.62%)
May 16, 2016	81.57	82.04	81.47	81.60	265,571	-0.09(-0.11%)
May 13, 2016	81.45	82.37	81.22	81.69	365,845	+0.20(+0.25%)
May 12, 2016	81.31	81.75	80.54	81.49	256,645	+0.55(+0.67%)
May 11, 2016	81.42	82.10	80.88	80.94	235,005	-0.63(-0.77%)
May 10, 2016	80.77	81.84	80.59	81.58	257,668	+1.01(+1.26%)
May 09, 2016	80.62	81.09	80.28	80.56	194,830	-0.16(-0.20%)
May 06, 2016	80.65	81.24	80.34	80.72	221,184	-0.26(-0.32%)
May 05, 2016	80.92	81.57	80.55	80.98	347,262	+0.46(+0.57%)
May 04, 2016	79.59	80.57	79.33	80.52	450,734	+0.23(+0.29%)
May 03, 2016	79.55	80.48	79.20	80.29	440,755	+0.03(+0.03%)
May 02, 2016	81.02	81.74	80.13	80.27	429,486	-0.56(-0.69%)
Apr 29, 2016	77.74	81.18	76.54	80.83	454,349	-0.45(-0.55%)
Apr 28, 2016	81.83	82.21	81.00	81.28	301,775	-1.03(-1.25%)
Apr 27, 2016	82.12	83.15	81.98	82.30	487,672	+0.13(+0.15%)
Apr 26, 2016	82.46	83.05	81.94	82.18	684,387	-0.21(-0.26%)
Apr 25, 2016	82.18	82.39	81.44	82.39	276,090	-0.02(-0.02%)
Apr 22, 2016	81.90	83.00	81.55	82.40	437,621	+0.87(+1.07%)
Apr 21, 2016	83.08	83.41	81.52	81.53	329,517	-1.51(-1.82%)
Apr 20, 2016	83.10	83.37	82.52	83.04	257,686	+0.31(+0.37%)
Apr 19, 2016	82.54	83.10	82.38	82.74	111,829	+0.41(+0.49%)
Apr 18, 2016	82.21	82.61	82.06	82.33	185,455	-0.30(-0.36%)
Apr 15, 2016	81.81	82.73	81.25	82.63	342,247	+0.91(+1.11%)
Apr 14, 2016	81.65	82.41	81.28	81.72	217,708	+0.04(+0.05%)
Apr 13, 2016	81.33	81.75	80.73	81.67	251,889	+0.95(+1.18%)
Apr 12, 2016	79.62	80.84	79.42	80.72	193,930	+1.31(+1.65%)
Apr 11, 2016	79.65	80.45	78.95	79.42	161,506	-0.14(-0.18%)
Apr 08, 2016	79.57	80.03	79.03	79.56	194,334	+0.55(+0.70%)
Apr 07, 2016	79.90	80.16	78.38	79.01	314,165	-1.28(-1.60%)
Apr 06, 2016	80.04	80.37	79.44	80.29	205,049	+0.10(+0.13%)
Apr 05, 2016	79.92	80.95	79.65	80.19	314,787	-0.46(-0.57%)
Apr 04, 2016	81.95	81.95	80.49	80.65	281,682	-1.49(-1.82%)

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.