Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	78.64	80.18	78.40	79.55	1,500,439	+1.33(+1.70%)
Jun 29, 2015	78.99	79.39	78.12	78.22	1,214,366	-1.44(-1.81%)
Jun 26, 2015	80.71	80.91	79.44	79.66	1,591,398	-1.07(-1.33%)
Jun 25, 2015	81.93	81.97	80.51	80.73	1,539,304	-0.81(-0.99%)
Jun 24, 2015	83.13	83.13	80.94	81.54	2,005,623	-1.62(-1.95%)
Jun 23, 2015	84.46	84.59	83.10	83.16	1,215,190	-0.78(-0.93%)
Jun 22, 2015	84.69	84.82	83.67	83.94	729,928	+0.21(+0.25%)
Jun 19, 2015	84.77	85.20	83.68	83.73	1,095,774	-0.97(-1.15%)
Jun 18, 2015	84.34	85.08	84.05	84.70	1,260,715	+0.74(+0.88%)
Jun 17, 2015	83.84	84.36	83.37	83.96	1,503,802	+0.47(+0.56%)
Jun 16, 2015	82.88	83.75	82.62	83.49	760,075	+0.67(+0.81%)
Jun 15, 2015	83.12	83.53	82.10	82.82	1,243,960	-0.89(-1.06%)
Jun 12, 2015	84.60	84.85	83.47	83.71	875,867	-1.07(-1.26%)
Jun 11, 2015	85.00	85.31	84.55	84.78	751,426	+0.01(+0.01%)
Jun 10, 2015	84.12	84.97	83.83	84.77	862,669	+1.18(+1.41%)
Jun 09, 2015	83.94	83.94	82.55	83.59	925,845	+0.38(+0.46%)
Jun 08, 2015	83.98	84.25	82.94	83.21	822,724	-0.58(-0.69%)
Jun 05, 2015	83.90	84.57	82.94	83.79	1,258,067	+0.13(+0.16%)
Jun 04, 2015	83.76	84.24	83.18	83.66	989,217	-0.04(-0.05%)
Jun 03, 2015	84.23	84.23	83.39	83.70	1,353,592	+0.07(+0.08%)
Jun 02, 2015	84.61	84.66	83.36	83.63	1,278,637	-1.05(-1.24%)
Jun 01, 2015	85.44	85.44	84.09	84.68	861,307	-0.04(-0.05%)
May 29, 2015	85.30	85.30	83.63	84.72	934,077	-0.47(-0.55%)
May 28, 2015	83.74	85.79	83.50	85.19	1,702,123	+1.35(+1.61%)
May 27, 2015	84.24	84.52	82.23	83.84	3,340,709	-1.94(-2.26%)
May 26, 2015	87.20	87.20	85.57	85.78	1,341,548	-1.44(-1.65%)
May 22, 2015	86.55	87.22	87.22	87.22	607,500	+0.52(+0.60%)
May 21, 2015	87.34	87.34	86.44	86.70	717,149	-0.66(-0.76%)
May 20, 2015	86.86	87.90	86.50	87.36	1,001,475	+0.53(+0.61%)
May 19, 2015	87.11	87.34	86.65	86.83	740,879	+0.12(+0.14%)
May 18, 2015	86.58	86.90	85.11	86.71	1,055,679	-0.15(-0.17%)
May 15, 2015	88.42	88.49	86.82	86.86	763,855	-1.17(-1.33%)
May 14, 2015	86.93	88.07	86.90	88.03	776,683	+1.13(+1.30%)
May 13, 2015	86.69	87.13	86.02	86.90	957,974	+0.89(+1.03%)
May 12, 2015	85.85	86.60	85.61	86.01	979,458	-0.24(-0.28%)
May 11, 2015	84.94	86.45	84.64	86.25	1,106,484	+0.55(+0.64%)
May 08, 2015	86.04	87.01	85.68	85.70	1,124,377	+0.69(+0.81%)
May 07, 2015	84.34	85.35	84.07	85.01	691,752	+0.47(+0.56%)
May 06, 2015	84.55	84.72	83.85	84.54	1,056,988	+0.44(+0.52%)
May 05, 2015	83.57	84.38	83.09	84.11	1,502,569	+0.12(+0.14%)
May 04, 2015	84.28	84.68	83.98	83.99	2,060,508	+0.04(+0.05%)
May 01, 2015	83.77	84.51	83.51	83.95	2,280,010	+0.47(+0.56%)
Apr 30, 2015	85.38	86.09	83.40	83.48	1,890,619	-2.24(-2.61%)
Apr 29, 2015	87.00	87.68	85.42	85.72	1,303,587	-1.60(-1.83%)
Apr 28, 2015	87.63	87.79	86.87	87.32	673,293	-0.06(-0.07%)
Apr 27, 2015	87.99	88.14	87.08	87.38	883,629	-0.17(-0.19%)
Apr 24, 2015	87.46	87.93	87.02	87.55	780,529	+0.43(+0.49%)
Apr 23, 2015	86.91	87.69	86.37	87.12	1,085,905	-0.05(-0.06%)
Apr 22, 2015	87.09	87.50	86.39	87.17	1,117,487	+0.48(+0.55%)
Apr 21, 2015	87.50	88.18	85.90	86.69	2,175,491	+0.81(+0.94%)
Apr 20, 2015	83.00	86.92	82.77	85.88	3,091,148	+4.13(+5.05%)
Apr 17, 2015	83.60	83.97	81.25	81.75	2,488,425	-3.01(-3.55%)
Apr 16, 2015	84.70	85.27	84.38	84.76	1,275,074	+0.14(+0.17%)
Apr 15, 2015	83.98	84.84	83.47	84.62	948,507	+0.85(+1.01%)
Apr 14, 2015	83.00	83.80	82.94	83.77	1,219,683	+0.86(+1.04%)
Apr 13, 2015	85.17	85.35	82.73	82.91	1,604,148	-2.02(-2.37%)
Apr 10, 2015	85.59	85.77	84.52	84.92	1,104,488	-0.22(-0.25%)
Apr 09, 2015	85.37	85.61	84.29	85.14	913,071	-0.08(-0.09%)
Apr 08, 2015	83.62	85.24	83.61	85.22	857,625	+1.23(+1.46%)
Apr 07, 2015	83.25	84.43	83.10	83.99	610,334	+1.15(+1.39%)
Apr 06, 2015	81.71	83.46	81.59	82.84	621,781	+0.35(+0.42%)
Apr 02, 2015	81.80	82.49	82.49	82.49	580,700	+0.62(+0.76%)

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.