DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	76.97	77.42	76.86	77.32	993,930	+0.27(+0.35%)
May 27, 2016	77.15	77.05	77.05	77.05	630,200	+0.10(+0.13%)
May 26, 2016	77.05	77.33	76.75	76.95	886,724	-0.20(-0.26%)
May 25, 2016	77.42	77.98	76.87	77.15	1,126,200	-0.20(-0.26%)
May 24, 2016	77.01	77.50	76.71	77.35	830,122	+0.57(+0.74%)
May 23, 2016	77.24	77.52	76.58	76.78	855,870	-0.59(-0.76%)
May 20, 2016	77.61	77.99	76.78	77.37	1,434,141	+0.03(+0.04%)
May 19, 2016	76.72	78.00	76.45	77.34	879,678	+0.49(+0.64%)
May 18, 2016	76.83	77.15	76.09	76.85	2,396,514	+0.09(+0.12%)
May 17, 2016	76.93	77.80	76.50	76.76	1,304,970	-0.31(-0.40%)
May 16, 2016	75.40	77.13	75.16	77.07	1,255,056	+1.65(+2.19%)
May 13, 2016	75.58	76.08	75.14	75.42	606,246	-0.17(-0.22%)
May 12, 2016	76.50	76.66	74.81	75.59	877,233	-0.73(-0.96%)
May 11, 2016	76.59	77.16	76.30	76.32	745,767	-0.17(-0.22%)
May 10, 2016	76.19	76.63	75.84	76.49	1,057,139	+0.45(+0.59%)
May 09, 2016	75.62	76.28	75.44	76.04	1,069,475	+0.34(+0.45%)
May 06, 2016	75.70	75.92	75.02	75.70	1,277,710	-0.13(-0.17%)
May 05, 2016	74.19	76.93	74.19	75.83	2,786,352	+2.59(+3.54%)
May 04, 2016	73.55	73.93	73.15	73.24	1,543,539	-0.47(-0.64%)
May 03, 2016	73.06	74.01	72.97	73.71	1,014,277	+0.07(+0.10%)
May 02, 2016	74.34	74.53	73.03	73.64	1,550,486	-0.26(-0.35%)
Apr 29, 2016	74.44	74.88	73.36	73.90	1,137,461	-0.88(-1.18%)
Apr 28, 2016	74.67	75.38	74.61	74.78	569,834	-0.34(-0.45%)
Apr 27, 2016	75.14	75.31	74.22	75.12	720,520	+0.21(+0.28%)
Apr 26, 2016	75.00	75.17	74.63	74.91	862,385	+0.20(+0.27%)
Apr 25, 2016	74.55	75.24	74.20	74.71	744,794	-0.19(-0.25%)
Apr 22, 2016	74.55	75.17	74.48	74.90	753,059	+0.45(+0.60%)
Apr 21, 2016	74.77	75.09	74.11	74.45	966,936	-0.39(-0.52%)
Apr 20, 2016	75.13	75.16	74.48	74.84	727,442	-0.10(-0.13%)
Apr 19, 2016	74.81	75.18	74.48	74.94	680,609	+0.46(+0.62%)
Apr 18, 2016	74.03	74.55	73.83	74.48	737,407	+0.27(+0.36%)
Apr 15, 2016	74.17	74.48	73.47	74.21	626,749	+0.01(+0.01%)
Apr 14, 2016	74.37	74.56	73.98	74.20	737,738	+0.01(+0.01%)
Apr 13, 2016	74.03	74.27	73.77	74.19	626,837	+0.41(+0.56%)
Apr 12, 2016	73.45	74.00	73.31	73.78	684,981	+0.36(+0.49%)
Apr 11, 2016	74.18	74.34	73.23	73.42	808,782	-0.68(-0.92%)
Apr 08, 2016	74.40	74.90	73.85	74.10	814,903	+0.15(+0.20%)
Apr 07, 2016	74.30	74.94	73.68	73.95	753,396	-0.58(-0.78%)
Apr 06, 2016	73.13	74.69	73.12	74.53	851,523	+1.50(+2.05%)
Apr 05, 2016	73.03	73.42	72.31	73.03	1,472,619	-0.44(-0.60%)
Apr 04, 2016	74.18	74.46	73.20	73.47	1,063,018	-0.50(-0.68%)
Apr 01, 2016	73.05	74.08	72.54	73.97	823,183	+0.59(+0.80%)
Mar 31, 2016	72.88	74.18	72.88	73.38	1,127,919	+0.35(+0.48%)
Mar 30, 2016	73.03	73.32	72.47	73.03	531,730	+0.32(+0.44%)
Mar 29, 2016	71.53	72.78	71.12	72.71	641,737	+1.21(+1.69%)
Mar 28, 2016	71.55	71.94	71.14	71.50	420,388	-0.05(-0.07%)
Mar 24, 2016	71.62	71.55	71.55	71.55	673,900	-0.77(-1.06%)
Mar 23, 2016	72.68	73.00	71.79	72.32	686,012	-0.37(-0.51%)
Mar 22, 2016	72.08	72.95	71.84	72.69	804,805	+0.40(+0.55%)
Mar 21, 2016	72.40	72.73	71.78	72.29	685,717	-0.45(-0.62%)
Mar 18, 2016	71.24	73.16	71.06	72.74	1,614,337	+1.79(+2.52%)
Mar 17, 2016	70.17	71.06	69.48	70.95	1,373,469	+0.79(+1.13%)
Mar 16, 2016	69.59	70.53	69.27	70.16	1,069,591	+0.34(+0.49%)
Mar 15, 2016	70.40	70.75	69.48	69.82	1,402,073	-1.10(-1.55%)
Mar 14, 2016	70.96	71.90	70.61	70.92	1,033,108	-0.13(-0.18%)
Mar 11, 2016	70.52	71.16	70.17	71.05	785,226	+1.21(+1.73%)
Mar 10, 2016	70.46	71.08	69.30	69.84	638,985	-0.33(-0.47%)
Mar 09, 2016	70.21	70.27	69.61	70.17	1,009,962	+0.42(+0.60%)
Mar 08, 2016	70.65	71.08	69.62	69.75	1,306,337	-1.18(-1.66%)
Mar 07, 2016	70.17	71.28	69.95	70.93	928,510	+0.42(+0.60%)
Mar 04, 2016	70.18	70.89	69.56	70.51	1,572,909	+0.43(+0.61%)
Mar 03, 2016	68.10	70.29	68.10	70.08	1,836,683	+1.90(+2.79%)
Mar 02, 2016	67.83	68.46	67.10	68.18	1,048,737	-0.03(-0.04%)
Mar 01, 2016	66.55	68.21	66.30	68.21	1,400,898	+2.24(+3.40%)
Feb 29, 2016	66.29	66.80	65.89	65.97	1,669,505	-0.49(-0.74%)
Feb 26, 2016	65.67	66.89	65.67	66.46	1,321,641	+1.13(+1.73%)
Feb 25, 2016	64.46	65.35	64.15	65.33	896,105	+1.19(+1.86%)
Feb 24, 2016	63.70	64.19	62.96	64.14	838,669	-0.14(-0.22%)
Feb 23, 2016	64.59	64.90	64.15	64.28	1,064,203	-0.57(-0.88%)
Feb 22, 2016	64.23	64.91	64.00	64.85	770,071	+1.05(+1.65%)
Feb 19, 2016	64.44	64.47	63.57	63.80	1,586,846	-0.70(-1.09%)
Feb 18, 2016	64.45	64.98	63.93	64.50	1,011,757	+0.41(+0.64%)
Feb 17, 2016	62.86	64.14	62.66	64.09	1,297,223	+1.45(+2.31%)
Feb 16, 2016	62.74	62.74	61.92	62.64	2,019,769	+0.08(+0.13%)
Feb 12, 2016	61.62	62.56	62.56	62.56	2,348,900	-0.01(-0.02%)
Feb 11, 2016	62.50	63.43	62.44	62.57	1,843,826	-1.09(-1.71%)
Feb 10, 2016	62.75	64.19	62.73	63.66	1,275,110	+1.41(+2.27%)
Feb 09, 2016	61.83	62.83	61.75	62.25	1,300,150	+0.01(+0.02%)
Feb 08, 2016	63.28	63.31	61.89	62.24	2,264,893	-1.66(-2.60%)
Feb 05, 2016	65.13	65.34	63.65	63.90	910,552	-1.55(-2.37%)
Feb 04, 2016	65.05	65.83	64.78	65.45	1,124,846	+0.01(+0.02%)
Feb 03, 2016	66.48	66.53	64.54	65.44	1,534,630	-0.82(-1.24%)
Feb 02, 2016	66.95	67.13	65.90	66.26	1,035,321	-1.15(-1.71%)
Feb 01, 2016	66.73	67.50	66.45	67.41	883,544	+0.29(+0.43%)
Jan 29, 2016	64.82	67.12	64.56	67.12	2,119,539	+2.67(+4.14%)
Jan 28, 2016	66.11	66.51	64.32	64.45	1,216,649	-1.27(-1.93%)
Jan 27, 2016	66.68	66.94	65.18	65.72	998,241	-0.80(-1.20%)
Jan 26, 2016	66.24	66.63	65.72	66.52	528,092	+0.57(+0.86%)
Jan 25, 2016	66.72	67.17	65.88	65.95	742,998	-0.94(-1.41%)
Jan 22, 2016	65.79	67.05	65.66	66.89	1,011,492	+1.69(+2.59%)
Jan 21, 2016	65.48	65.97	64.71	65.20	974,479	-0.21(-0.32%)
Jan 20, 2016	64.98	65.89	63.38	65.41	1,178,197	-0.30(-0.46%)
Jan 19, 2016	66.81	67.11	64.91	65.71	1,336,768	-0.76(-1.14%)
Jan 15, 2016	66.29	66.47	66.47	66.47	1,552,900	-0.98(-1.45%)
Jan 14, 2016	66.15	67.83	65.82	67.45	1,769,501	+1.32(+2.00%)
Jan 13, 2016	67.40	67.73	65.95	66.13	1,539,437	-1.32(-1.96%)
Jan 12, 2016	67.49	68.42	66.62	67.45	1,151,128	+0.22(+0.33%)
Jan 11, 2016	67.72	68.30	66.67	67.23	2,125,802	-0.44(-0.65%)
Jan 08, 2016	67.75	68.59	67.60	67.67	1,950,534	+0.05(+0.07%)
Jan 07, 2016	67.36	68.10	67.30	67.62	1,914,765	-0.54(-0.79%)
Jan 06, 2016	68.22	69.19	67.92	68.16	2,706,162	-0.96(-1.39%)
Jan 05, 2016	68.72	69.54	68.72	69.12	1,239,432	+0.45(+0.66%)
Jan 04, 2016	68.81	68.89	68.28	68.67	1,819,680	-1.04(-1.49%)
Dec 31, 2015	69.82	69.71	69.71	69.71	1,025,300	-0.31(-0.44%)
Dec 30, 2015	70.51	70.75	69.96	70.02	1,237,177	-0.59(-0.84%)
Dec 29, 2015	70.43	70.88	70.22	70.61	513,816	+0.39(+0.56%)
Dec 28, 2015	70.05	70.27	69.87	70.22	735,945	+0.08(+0.11%)
Dec 24, 2015	70.14	70.14	70.14	70.14	318,300	-0.16(-0.23%)
Dec 23, 2015	69.81	70.47	69.57	70.30	1,416,479	+0.73(+1.05%)
Dec 22, 2015	69.37	69.87	68.78	69.57	1,884,410	+0.57(+0.83%)
Dec 21, 2015	67.97	69.55	67.85	69.00	2,844,576	+1.21(+1.78%)
Dec 18, 2015	67.95	68.13	67.79	67.79	5,974,490	-0.33(-0.48%)
Dec 17, 2015	68.05	68.82	68.00	68.12	4,995,041	-0.01(-0.01%)
Dec 16, 2015	68.17	68.61	67.64	68.13	2,824,929	+0.11(+0.16%)
Dec 15, 2015	68.55	68.90	67.92	68.02	1,979,727	-0.05(-0.07%)
Dec 14, 2015	69.79	70.11	67.34	68.07	1,808,038	-1.64(-2.35%)
Dec 11, 2015	70.30	70.62	69.52	69.71	1,021,305	-1.29(-1.82%)
Dec 10, 2015	70.81	71.29	70.58	71.00	867,559	+0.14(+0.20%)
Dec 09, 2015	71.02	71.94	70.66	70.86	1,099,961	-0.51(-0.71%)
Dec 08, 2015	71.44	71.58	70.92	71.37	1,783,387	-0.18(-0.25%)
Dec 07, 2015	72.20	72.28	71.39	71.55	1,695,535	-0.67(-0.93%)
Dec 04, 2015	71.99	72.71	71.68	72.22	2,646,794	+0.55(+0.77%)
Dec 03, 2015	72.75	73.07	71.33	71.67	1,013,667	-1.10(-1.51%)
Dec 02, 2015	73.43	73.89	72.65	72.77	945,478	-0.75(-1.02%)
Dec 01, 2015	73.41	73.93	73.17	73.52	1,669,025	+0.48(+0.66%)
Nov 30, 2015	74.61	74.92	72.97	73.04	2,400,309	-1.28(-1.72%)
Nov 27, 2015	73.89	74.40	73.51	74.32	1,226,117	+0.57(+0.77%)
Nov 25, 2015	73.56	73.75	73.75	73.75	1,118,700	+0.25(+0.34%)
Nov 24, 2015	72.81	73.71	72.64	73.50	1,181,693	+0.09(+0.12%)
Nov 23, 2015	73.57	73.98	73.18	73.41	1,299,369	-0.12(-0.16%)
Nov 20, 2015	73.21	73.65	72.96	73.53	1,000,124	+0.32(+0.44%)
Nov 19, 2015	73.74	73.76	72.58	73.21	1,281,582	-0.78(-1.05%)
Nov 18, 2015	73.41	74.09	73.20	73.99	1,526,591	+0.84(+1.15%)
Nov 17, 2015	73.50	73.81	72.78	73.15	1,427,822	-0.36(-0.49%)
Nov 16, 2015	72.49	73.54	72.28	73.51	1,194,999	+0.93(+1.28%)
Nov 13, 2015	73.06	73.58	72.52	72.58	1,223,210	-0.66(-0.90%)
Nov 12, 2015	74.69	74.71	73.19	73.24	1,224,603	-1.73(-2.31%)
Nov 11, 2015	76.39	76.56	74.86	74.97	883,202	-1.14(-1.50%)
Nov 10, 2015	75.66	76.31	75.66	76.11	1,158,427	+0.52(+0.69%)
Nov 09, 2015	76.98	77.24	75.37	75.59	1,819,671	-1.68(-2.17%)
Nov 06, 2015	77.60	77.77	77.19	77.27	1,128,424	-0.48(-0.62%)
Nov 05, 2015	77.49	77.91	76.96	77.75	1,471,465	+0.30(+0.39%)
Nov 04, 2015	73.24	78.80	73.24	77.45	1,427,320	-0.15(-0.19%)
Nov 03, 2015	77.85	78.51	77.50	77.60	1,093,074	-0.56(-0.72%)
Nov 02, 2015	77.86	78.22	77.52	78.16	825,052	+0.65(+0.84%)
Oct 30, 2015	77.75	78.25	77.43	77.51	765,366	-0.24(-0.31%)
Oct 29, 2015	77.44	77.91	76.86	77.75	611,666	+0.31(+0.40%)
Oct 28, 2015	76.89	77.47	75.22	77.44	1,052,928	+0.49(+0.64%)
Oct 27, 2015	76.29	77.23	76.26	76.95	556,090	+0.55(+0.72%)
Oct 26, 2015	75.85	76.53	75.47	76.40	1,172,485	+0.46(+0.61%)
Oct 23, 2015	75.40	76.48	75.23	75.94	839,289	+0.96(+1.28%)
Oct 22, 2015	76.59	76.74	74.09	74.98	1,453,389	-1.48(-1.94%)
Oct 21, 2015	76.56	76.68	75.01	76.46	758,550	+0.27(+0.35%)
Oct 20, 2015	76.33	76.66	75.81	76.19	493,515	-0.14(-0.18%)
Oct 19, 2015	76.32	76.75	75.82	76.33	590,138	-0.17(-0.22%)
Oct 16, 2015	75.60	76.56	75.31	76.50	1,116,046	+1.27(+1.69%)
Oct 15, 2015	73.31	75.37	73.13	75.23	1,072,943	+1.99(+2.72%)
Oct 14, 2015	73.57	73.98	73.02	73.24	634,730	-0.11(-0.15%)
Oct 13, 2015	73.45	74.22	73.18	73.35	938,988	-0.29(-0.39%)
Oct 12, 2015	72.95	73.76	72.87	73.64	595,838	+0.48(+0.66%)
Oct 09, 2015	73.19	73.74	72.71	73.16	814,141	+0.06(+0.08%)
Oct 08, 2015	73.35	73.36	72.22	73.10	659,148	-0.09(-0.12%)
Oct 07, 2015	72.45	73.19	71.86	73.19	1,063,498	+1.04(+1.44%)
Oct 06, 2015	73.33	73.33	71.68	72.15	1,184,755	-1.21(-1.65%)
Oct 05, 2015	73.35	73.89	72.67	73.36	1,066,863	+0.46(+0.63%)
Oct 02, 2015	71.66	73.39	70.94	72.90	858,459	+0.85(+1.18%)
Oct 01, 2015	72.33	72.74	71.48	72.05	1,584,551	-0.28(-0.39%)
Sep 30, 2015	71.63	72.78	70.40	72.33	1,185,355	+1.15(+1.62%)
Sep 29, 2015	70.89	71.53	70.27	71.18	1,458,604	+0.25(+0.35%)
Sep 28, 2015	71.98	72.00	70.12	70.93	1,965,027	-1.33(-1.84%)
Sep 25, 2015	74.58	74.87	71.80	72.26	1,239,118	-2.09(-2.81%)
Sep 24, 2015	74.96	75.16	73.94	74.35	995,657	-1.17(-1.55%)
Sep 23, 2015	75.24	76.19	75.09	75.52	845,187	+0.16(+0.21%)
Sep 22, 2015	75.34	75.85	75.11	75.36	1,445,132	-0.66(-0.87%)
Sep 21, 2015	75.22	76.25	75.07	76.02	1,589,234	+1.03(+1.37%)
Sep 18, 2015	75.18	75.79	74.81	74.99	1,480,916	-0.78(-1.03%)
Sep 17, 2015	75.76	76.41	75.55	75.77	1,342,651	-0.05(-0.07%)
Sep 16, 2015	75.19	76.10	75.00	75.82	1,910,510	+0.67(+0.89%)
Sep 15, 2015	74.91	75.44	74.60	75.15	1,104,508	+0.38(+0.51%)
Sep 14, 2015	75.23	75.47	74.61	74.77	1,200,807	-0.23(-0.31%)
Sep 11, 2015	74.38	75.00	73.94	75.00	1,323,305	+0.36(+0.48%)
Sep 10, 2015	74.56	74.98	74.02	74.64	1,019,123	-0.10(-0.13%)
Sep 09, 2015	75.96	76.20	74.60	74.74	1,023,878	-0.72(-0.95%)
Sep 08, 2015	75.48	75.60	74.96	75.46	1,397,180	+0.91(+1.22%)
Sep 04, 2015	74.46	74.55	74.55	74.55	955,600	-0.89(-1.18%)
Sep 03, 2015	75.28	75.82	74.83	75.44	1,615,032	+0.32(+0.43%)
Sep 02, 2015	74.54	75.12	73.95	75.12	990,754	+1.07(+1.44%)
Sep 01, 2015	74.08	75.10	73.70	74.05	1,309,261	-1.59(-2.10%)
Aug 31, 2015	76.21	77.07	75.46	75.64	1,223,371	-0.65(-0.85%)
Aug 28, 2015	76.46	76.80	75.87	76.29	1,188,067	-0.36(-0.47%)
Aug 27, 2015	76.56	77.13	75.55	76.65	1,266,949	+0.53(+0.70%)
Aug 26, 2015	75.18	76.30	74.11	76.12	1,581,494	+1.79(+2.41%)
Aug 25, 2015	75.27	76.01	74.17	74.33	2,151,140	+0.25(+0.34%)
Aug 24, 2015	76.00	76.57	71.65	74.08	1,989,717	-1.91(-2.51%)
Aug 21, 2015	78.04	78.13	75.89	75.99	1,301,700	-2.54(-3.23%)
Aug 20, 2015	79.51	79.70	78.52	78.53	1,522,617	-1.55(-1.94%)
Aug 19, 2015	79.94	80.34	79.35	80.08	1,161,425	+0.08(+0.10%)
Aug 18, 2015	80.25	80.63	79.95	80.00	722,723	-0.28(-0.35%)
Aug 17, 2015	79.95	80.30	79.61	80.28	874,348	+0.00(+0.00%)
Aug 14, 2015	79.71	80.31	79.47	80.28	533,027	+0.63(+0.79%)
Aug 13, 2015	79.81	80.35	79.45	79.65	786,392	-0.30(-0.38%)
Aug 12, 2015	80.23	80.32	79.17	79.95	840,961	-0.82(-1.02%)
Aug 11, 2015	80.72	81.10	80.50	80.77	1,011,364	-0.28(-0.35%)
Aug 10, 2015	81.33	81.89	80.92	81.05	950,643	+0.03(+0.04%)
Aug 07, 2015	80.99	81.35	80.31	81.02	1,107,146	-0.12(-0.15%)
Aug 06, 2015	80.49	81.29	80.49	81.14	1,514,103	+0.65(+0.81%)
Aug 05, 2015	79.99	80.99	79.61	80.49	1,803,490	+0.29(+0.36%)
Aug 04, 2015	79.92	80.66	79.69	80.20	942,120	+0.49(+0.61%)
Aug 03, 2015	79.07	79.75	78.94	79.71	725,937	+0.68(+0.86%)
Jul 31, 2015	78.63	79.61	78.40	79.03	671,630	+0.40(+0.51%)
Jul 30, 2015	79.05	79.36	78.27	78.63	755,871	-0.44(-0.56%)
Jul 29, 2015	79.16	79.41	78.67	79.07	514,440	+0.05(+0.06%)
Jul 28, 2015	78.60	79.04	77.78	79.02	579,607	+0.59(+0.75%)
Jul 27, 2015	79.20	79.21	78.20	78.43	812,490	-0.96(-1.21%)
Jul 24, 2015	79.91	79.96	79.13	79.39	533,324	-0.74(-0.92%)
Jul 23, 2015	80.29	80.99	79.91	80.13	602,689	+0.07(+0.09%)
Jul 22, 2015	79.66	80.25	79.63	80.06	1,034,638	+0.44(+0.55%)
Jul 21, 2015	80.00	80.26	79.07	79.62	1,129,538	-0.26(-0.33%)
Jul 20, 2015	79.97	80.28	79.76	79.88	877,968	-0.09(-0.11%)
Jul 17, 2015	79.84	80.02	79.51	79.97	1,263,466	+0.13(+0.16%)
Jul 16, 2015	79.99	80.41	79.60	79.84	584,936	+0.17(+0.21%)
Jul 15, 2015	80.26	80.40	79.62	79.67	981,923	-0.40(-0.50%)
Jul 14, 2015	79.71	80.22	79.44	80.07	1,177,062	+0.57(+0.72%)
Jul 13, 2015	79.71	79.86	78.91	79.50	985,924	+0.20(+0.25%)
Jul 10, 2015	79.50	79.52	79.12	79.30	955,308	+0.48(+0.61%)
Jul 09, 2015	79.75	79.75	78.79	78.82	897,803	+0.01(+0.01%)
Jul 08, 2015	79.16	79.50	78.67	78.81	903,674	-0.85(-1.07%)
Jul 07, 2015	79.94	80.04	78.85	79.66	1,200,476	+0.11(+0.14%)
Jul 06, 2015	78.53	80.11	78.53	79.55	2,077,168	+0.61(+0.77%)
Jul 02, 2015	79.54	78.94	78.94	78.94	1,258,500	-0.38(-0.48%)
Jul 01, 2015	79.96	80.40	79.20	79.32	1,735,845	-0.15(-0.19%)
Jun 30, 2015	79.97	80.13	79.31	79.47	1,737,549	-0.14(-0.18%)
Jun 29, 2015	80.21	81.21	79.56	79.61	1,216,313	-1.47(-1.81%)
Jun 26, 2015	80.98	81.38	80.86	81.08	1,581,606	+0.17(+0.21%)
Jun 25, 2015	80.57	81.35	79.84	80.91	1,543,783	+0.72(+0.90%)
Jun 24, 2015	81.55	81.55	80.19	80.19	987,087	-1.38(-1.69%)
Jun 23, 2015	82.11	82.31	81.49	81.57	842,644	-0.56(-0.68%)
Jun 22, 2015	83.33	83.33	82.04	82.13	1,264,841	-0.06(-0.07%)
Jun 19, 2015	81.44	82.37	81.02	82.19	2,881,729	+0.74(+0.91%)
Jun 18, 2015	81.45	81.76	80.90	81.45	887,990	+0.38(+0.47%)
Jun 17, 2015	81.70	81.70	80.73	81.07	975,786	-0.44(-0.54%)
Jun 16, 2015	81.21	82.00	81.21	81.51	821,005	+0.23(+0.28%)
Jun 15, 2015	81.04	81.51	80.78	81.28	736,163	-0.12(-0.15%)
Jun 12, 2015	81.74	82.14	81.31	81.40	489,557	-0.79(-0.96%)
Jun 11, 2015	82.02	82.38	81.74	82.19	699,321	+0.51(+0.62%)
Jun 10, 2015	81.75	82.02	81.44	81.68	977,049	+0.19(+0.23%)
Jun 09, 2015	82.00	82.40	81.43	81.49	797,143	-0.38(-0.46%)
Jun 08, 2015	82.31	82.70	81.81	81.87	1,068,410	-0.67(-0.81%)
Jun 05, 2015	82.38	82.75	81.92	82.54	638,114	-0.06(-0.07%)
Jun 04, 2015	83.63	83.93	82.45	82.60	855,383	-1.36(-1.62%)
Jun 03, 2015	84.00	84.12	83.57	83.96	474,314	+0.14(+0.17%)
Jun 02, 2015	83.84	83.92	83.27	83.82	679,736	-0.06(-0.07%)

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.