Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	80.84	83.00	80.71	82.99	380,761	+2.27(+2.81%)
Jun 29, 2016	79.86	80.75	79.32	80.72	343,518	+1.69(+2.14%)
Jun 28, 2016	78.34	79.08	78.08	79.03	360,591	+1.80(+2.33%)
Jun 27, 2016	78.14	78.61	77.23	77.23	495,712	-1.91(-2.41%)
Jun 24, 2016	79.62	81.03	79.08	79.14	437,001	-4.36(-5.22%)
Jun 23, 2016	82.86	83.53	82.55	83.49	185,204	+1.70(+2.08%)
Jun 22, 2016	81.88	82.48	81.69	81.79	154,434	-0.11(-0.14%)
Jun 21, 2016	81.58	82.31	81.34	81.90	219,911	+0.56(+0.68%)
Jun 20, 2016	82.45	82.72	81.19	81.34	275,537	+0.38(+0.48%)
Jun 17, 2016	80.33	81.17	80.12	80.96	747,784	+0.35(+0.44%)
Jun 16, 2016	79.47	80.78	79.27	80.61	219,633	+0.55(+0.68%)
Jun 15, 2016	80.75	81.10	80.01	80.06	227,031	-0.34(-0.43%)
Jun 14, 2016	81.16	81.35	80.23	80.40	263,400	-0.97(-1.19%)
Jun 13, 2016	82.17	82.62	81.34	81.37	198,340	-1.27(-1.53%)
Jun 10, 2016	83.41	83.52	82.46	82.64	255,077	-1.38(-1.64%)
Jun 09, 2016	84.13	84.36	83.54	84.01	107,860	-0.47(-0.56%)
Jun 08, 2016	84.20	84.79	84.17	84.48	157,703	+0.32(+0.38%)
Jun 07, 2016	84.50	84.57	83.94	84.17	150,857	-0.24(-0.28%)
Jun 06, 2016	83.71	84.73	83.51	84.41	195,729	+0.70(+0.84%)
Jun 03, 2016	84.45	84.45	82.94	83.71	158,008	-1.25(-1.47%)
Jun 02, 2016	84.86	85.42	84.37	84.95	247,091	+0.02(+0.02%)
Jun 01, 2016	84.09	84.94	83.74	84.94	316,788	+0.11(+0.13%)
May 31, 2016	84.46	84.97	84.17	84.83	276,789	+0.39(+0.47%)
May 27, 2016	83.37	84.43	84.43	84.43	302,352	+1.00(+1.20%)
May 26, 2016	84.06	84.06	83.35	83.43	306,622	-0.57(-0.68%)
May 25, 2016	83.85	84.45	83.72	84.00	241,016	+0.38(+0.45%)
May 24, 2016	82.42	83.73	82.29	83.63	210,473	+1.53(+1.87%)
May 23, 2016	82.33	82.40	81.66	82.10	226,915	-0.42(-0.51%)
May 20, 2016	81.97	82.94	81.97	82.52	262,390	+0.96(+1.17%)
May 19, 2016	81.95	82.39	80.80	81.56	307,538	-1.00(-1.21%)
May 18, 2016	81.34	83.00	81.28	82.56	397,500	+1.13(+1.39%)
May 17, 2016	81.92	82.09	80.84	81.43	344,698	-0.50(-0.62%)
May 16, 2016	81.90	82.38	81.81	81.93	264,490	-0.09(-0.11%)
May 13, 2016	81.78	82.70	81.55	82.03	364,355	+0.21(+0.25%)
May 12, 2016	81.64	82.08	80.86	81.82	255,601	+0.55(+0.67%)
May 11, 2016	81.75	82.43	81.21	81.28	234,048	-0.63(-0.77%)
May 10, 2016	81.10	82.17	80.92	81.91	256,618	+1.02(+1.26%)
May 09, 2016	80.95	81.42	80.61	80.89	194,037	-0.16(-0.20%)
May 06, 2016	80.98	81.58	80.67	81.05	220,284	-0.26(-0.32%)
May 05, 2016	81.25	81.91	80.88	81.31	345,848	+0.46(+0.57%)
May 04, 2016	79.91	80.90	79.66	80.85	448,899	+0.23(+0.29%)
May 03, 2016	79.88	80.81	79.52	80.62	438,960	+0.03(+0.03%)
May 02, 2016	81.35	82.08	80.46	80.59	427,738	-0.56(-0.69%)
Apr 29, 2016	78.05	81.51	76.85	81.16	452,499	-0.45(-0.55%)
Apr 28, 2016	82.16	82.54	81.33	81.61	300,546	-1.03(-1.25%)
Apr 27, 2016	82.45	83.49	82.32	82.64	485,686	+0.13(+0.15%)
Apr 26, 2016	82.80	83.39	82.27	82.51	681,600	-0.21(-0.26%)
Apr 25, 2016	82.51	82.72	81.77	82.72	274,966	-0.02(-0.02%)
Apr 22, 2016	82.24	83.34	81.88	82.74	435,839	+0.88(+1.07%)
Apr 21, 2016	83.42	83.76	81.86	81.86	328,176	-1.52(-1.82%)
Apr 20, 2016	83.44	83.71	82.86	83.38	256,637	+0.31(+0.37%)
Apr 19, 2016	82.88	83.44	82.72	83.07	111,374	+0.41(+0.49%)
Apr 18, 2016	82.55	82.95	82.40	82.67	184,700	-0.30(-0.36%)
Apr 15, 2016	82.15	83.07	81.58	82.96	340,853	+0.91(+1.11%)
Apr 14, 2016	81.98	82.75	81.62	82.05	216,821	+0.04(+0.05%)
Apr 13, 2016	81.66	82.09	81.06	82.01	250,863	+0.95(+1.18%)
Apr 12, 2016	79.95	81.17	79.74	81.05	193,141	+1.31(+1.65%)
Apr 11, 2016	79.98	80.78	79.27	79.74	160,848	-0.14(-0.18%)
Apr 08, 2016	79.89	80.36	79.36	79.89	193,543	+0.55(+0.70%)
Apr 07, 2016	80.23	80.48	78.70	79.33	312,885	-1.29(-1.60%)
Apr 06, 2016	80.36	80.69	79.77	80.62	204,214	+0.10(+0.13%)
Apr 05, 2016	80.24	81.28	79.97	80.52	313,505	-0.46(-0.57%)
Apr 04, 2016	82.29	82.29	80.82	80.98	280,536	-1.50(-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.