Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	75.61	75.79	74.32	74.61	4,468,360	-0.51(-0.67%)
Jun 29, 2015	76.55	77.22	75.03	75.12	4,113,573	-2.65(-3.40%)
Jun 26, 2015	77.10	77.79	76.29	77.76	4,157,655	+0.60(+0.78%)
Jun 25, 2015	78.09	78.20	77.11	77.16	3,180,131	-0.69(-0.88%)
Jun 24, 2015	78.43	78.98	77.67	77.85	4,025,341	-0.74(-0.94%)
Jun 23, 2015	78.60	79.02	78.05	78.59	2,030,813	+0.24(+0.31%)
Jun 22, 2015	78.78	78.80	77.68	78.35	2,100,146	+0.14(+0.18%)
Jun 19, 2015	78.48	79.40	78.06	78.20	4,215,233	-1.02(-1.29%)
Jun 18, 2015	79.88	79.97	79.07	79.23	2,519,810	-0.13(-0.17%)
Jun 17, 2015	80.69	80.97	78.99	79.36	2,101,730	-0.55(-0.69%)
Jun 16, 2015	78.87	80.13	78.87	79.91	1,585,307	+0.90(+1.14%)
Jun 15, 2015	78.80	79.45	78.76	79.02	1,980,037	-0.43(-0.54%)
Jun 12, 2015	79.74	79.81	79.09	79.45	3,744,095	-0.77(-0.97%)
Jun 11, 2015	80.81	81.19	80.02	80.22	1,930,453	-0.65(-0.80%)
Jun 10, 2015	80.81	81.04	80.10	80.87	2,218,173	+1.33(+1.67%)
Jun 09, 2015	80.13	80.96	79.42	79.54	4,724,304	+0.25(+0.31%)
Jun 08, 2015	80.08	80.96	79.03	79.29	4,024,751	-1.20(-1.50%)
Jun 05, 2015	79.09	81.17	79.02	80.50	3,148,962	+1.04(+1.31%)
Jun 04, 2015	79.18	79.89	78.77	79.46	2,398,316	-0.50(-0.62%)
Jun 03, 2015	80.55	81.33	79.91	79.95	4,576,473	-0.83(-1.03%)
Jun 02, 2015	80.49	81.39	78.97	80.78	3,143,631	+0.91(+1.13%)
Jun 01, 2015	79.99	80.16	79.32	79.88	2,970,940	+0.22(+0.28%)
May 29, 2015	80.26	80.53	79.42	79.66	4,245,921	-0.30(-0.37%)
May 28, 2015	80.33	80.73	78.92	79.95	3,241,087	-0.22(-0.27%)
May 27, 2015	80.51	81.29	79.55	80.17	3,665,337	-0.03(-0.04%)
May 26, 2015	81.24	81.67	79.85	80.20	3,775,060	-1.90(-2.31%)
May 22, 2015	80.53	82.10	82.10	82.10	4,226,565	+0.54(+0.67%)
May 21, 2015	79.81	81.61	79.81	81.55	4,100,965	+2.10(+2.64%)
May 20, 2015	79.57	80.08	78.97	79.46	2,760,433	-0.15(-0.19%)
May 19, 2015	80.25	80.56	79.46	79.61	4,309,584	-1.35(-1.67%)
May 18, 2015	80.45	81.04	79.77	80.96	3,326,868	+0.30(+0.37%)
May 15, 2015	79.98	81.26	79.16	80.67	4,761,790	+0.17(+0.21%)
May 14, 2015	81.28	81.98	80.37	80.50	3,311,431	-0.59(-0.73%)
May 13, 2015	83.39	83.39	80.62	81.09	4,407,255	-1.03(-1.25%)
May 12, 2015	82.24	82.93	81.46	82.12	4,552,263	-0.12(-0.15%)
May 11, 2015	84.67	84.67	82.14	82.24	4,254,911	-2.13(-2.53%)
May 08, 2015	85.40	85.47	83.28	84.37	5,661,955	-0.20(-0.24%)
May 07, 2015	85.45	85.51	83.54	84.57	5,494,002	-0.85(-0.99%)
May 06, 2015	86.34	87.41	84.93	85.42	4,965,861	+0.32(+0.38%)
May 05, 2015	89.24	91.22	84.85	85.10	9,878,291	-4.20(-4.70%)
May 04, 2015	89.97	90.70	88.40	89.30	5,316,516	-0.18(-0.20%)
May 01, 2015	89.49	89.84	88.43	89.48	2,321,640	-0.17(-0.19%)
Apr 30, 2015	89.75	90.24	88.38	89.65	5,771,142	+0.19(+0.21%)
Apr 29, 2015	88.89	90.51	88.45	89.46	3,504,796	+0.23(+0.26%)
Apr 28, 2015	88.60	89.89	88.35	89.23	2,363,119	+0.48(+0.54%)
Apr 27, 2015	89.26	89.57	88.41	88.76	2,544,335	+0.49(+0.55%)
Apr 24, 2015	88.55	88.93	87.84	88.27	3,596,535	-0.77(-0.87%)
Apr 23, 2015	88.70	90.24	88.57	89.04	2,770,226	+0.40(+0.45%)
Apr 22, 2015	88.69	89.20	87.56	88.64	2,783,087	+0.46(+0.52%)
Apr 21, 2015	88.90	89.77	87.77	88.19	3,245,240	-1.05(-1.17%)
Apr 20, 2015	89.46	91.36	88.93	89.23	8,256,879	-0.02(-0.02%)
Apr 17, 2015	89.01	89.38	87.07	89.25	6,886,118	-0.25(-0.28%)
Apr 16, 2015	90.09	90.50	89.29	89.50	5,328,372	-0.57(-0.63%)
Apr 15, 2015	86.78	90.18	86.48	90.07	7,580,699	+3.53(+4.08%)
Apr 14, 2015	85.41	86.61	84.99	86.54	4,317,492	+2.05(+2.42%)
Apr 13, 2015	86.21	86.79	84.36	84.49	4,513,025	-1.35(-1.58%)
Apr 10, 2015	85.75	85.85	84.56	85.84	4,263,411	+1.14(+1.35%)
Apr 09, 2015	82.61	85.37	82.42	84.70	6,273,175	+2.65(+3.23%)
Apr 08, 2015	82.60	83.10	81.34	82.05	6,201,935	+0.65(+0.80%)
Apr 07, 2015	81.87	82.73	81.36	81.40	3,693,548	-0.40(-0.49%)
Apr 06, 2015	81.02	82.51	80.79	81.80	3,412,048	+1.25(+1.55%)
Apr 02, 2015	79.36	80.55	80.55	80.55	3,744,899	+0.66(+0.82%)

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.