Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	82.19	83.68	81.81	83.11	999,225	+0.81(+0.98%)
Jun 29, 2016	81.21	82.43	80.77	82.30	587,227	+1.62(+2.01%)
Jun 28, 2016	81.66	81.99	80.15	80.68	790,269	-0.50(-0.61%)
Jun 27, 2016	81.68	81.78	80.62	81.18	1,421,566	-1.20(-1.46%)
Jun 24, 2016	83.42	84.36	82.22	82.38	1,297,321	-2.97(-3.48%)
Jun 23, 2016	86.09	86.09	85.05	85.34	742,464	-0.05(-0.06%)
Jun 22, 2016	86.42	86.60	85.26	85.39	309,775	-1.09(-1.26%)
Jun 21, 2016	86.34	86.72	85.90	86.49	385,546	+0.02(+0.02%)
Jun 20, 2016	86.67	87.34	86.05	86.47	253,563	+0.62(+0.73%)
Jun 17, 2016	86.26	86.61	84.66	85.84	730,777	-0.42(-0.49%)
Jun 16, 2016	86.09	86.34	85.34	86.26	318,309	-0.21(-0.25%)
Jun 15, 2016	86.54	87.25	86.25	86.48	225,228	-0.02(-0.02%)
Jun 14, 2016	86.15	87.51	85.68	86.50	418,233	+0.41(+0.48%)
Jun 13, 2016	86.68	86.98	85.88	86.09	463,395	-1.14(-1.31%)
Jun 10, 2016	87.62	87.84	86.84	87.23	296,926	-1.24(-1.40%)
Jun 09, 2016	87.47	88.81	87.47	88.47	347,870	+0.92(+1.05%)
Jun 08, 2016	87.87	88.14	87.27	87.55	423,957	-0.33(-0.38%)
Jun 07, 2016	87.31	88.35	86.88	87.88	287,496	+0.41(+0.47%)
Jun 06, 2016	86.85	87.86	86.53	87.47	413,491	+0.60(+0.69%)
Jun 03, 2016	87.37	87.63	86.48	86.88	321,564	-0.46(-0.52%)
Jun 02, 2016	86.03	88.04	85.61	87.33	297,584	+1.18(+1.37%)
Jun 01, 2016	84.93	86.39	84.64	86.16	312,213	+1.49(+1.76%)
May 31, 2016	85.85	86.27	84.55	84.67	414,955	-1.37(-1.59%)
May 27, 2016	85.69	86.04	86.04	86.04	238,370	+0.15(+0.17%)
May 26, 2016	85.95	86.48	85.57	85.89	179,703	-0.01(-0.01%)
May 25, 2016	85.99	86.55	85.50	85.90	394,503	-0.05(-0.06%)
May 24, 2016	84.55	86.31	83.71	85.95	298,283	+1.41(+1.67%)
May 23, 2016	84.72	84.97	84.17	84.54	299,579	-0.15(-0.17%)
May 20, 2016	83.94	84.81	83.13	84.69	248,681	+1.22(+1.46%)
May 19, 2016	83.18	83.94	82.79	83.47	371,073	-0.08(-0.09%)
May 18, 2016	84.18	84.84	83.29	83.55	427,777	-0.97(-1.15%)
May 17, 2016	85.40	85.68	83.95	84.52	244,321	-1.14(-1.33%)
May 16, 2016	84.81	86.34	84.81	85.66	394,124	+0.81(+0.95%)
May 13, 2016	85.85	86.08	84.51	84.85	352,928	-1.45(-1.68%)
May 12, 2016	85.31	86.58	84.96	86.30	408,876	+1.12(+1.31%)
May 11, 2016	85.48	86.10	84.71	85.18	491,563	-0.42(-0.49%)
May 10, 2016	84.94	85.75	84.70	85.60	474,753	+0.80(+0.94%)
May 09, 2016	83.11	85.47	82.69	84.80	398,008	+1.76(+2.12%)
May 06, 2016	83.48	83.48	82.08	83.04	662,791	-0.62(-0.74%)
May 05, 2016	82.69	84.53	80.78	83.67	1,357,846	-1.10(-1.30%)
May 04, 2016	84.64	85.40	84.02	84.76	803,383	-0.34(-0.40%)
May 03, 2016	84.54	85.83	83.48	85.11	515,155	+0.36(+0.42%)
May 02, 2016	84.63	85.30	82.58	84.75	617,308	+0.11(+0.13%)
Apr 29, 2016	84.64	85.32	84.12	84.64	329,098	-0.49(-0.57%)
Apr 28, 2016	85.38	86.63	84.89	85.12	281,225	-0.40(-0.47%)
Apr 27, 2016	84.63	85.68	84.03	85.52	235,087	+0.92(+1.09%)
Apr 26, 2016	82.69	84.63	82.43	84.60	259,254	+2.18(+2.64%)
Apr 25, 2016	83.51	83.51	82.21	82.42	318,650	-1.15(-1.37%)
Apr 22, 2016	82.45	84.40	82.28	83.57	329,986	+1.14(+1.38%)
Apr 21, 2016	83.03	83.64	82.12	82.43	337,129	-0.72(-0.87%)
Apr 20, 2016	84.15	84.43	83.11	83.15	444,129	-1.06(-1.26%)
Apr 19, 2016	84.68	84.95	83.69	84.21	403,724	-0.30(-0.36%)
Apr 18, 2016	84.54	85.07	83.67	84.51	223,545	-0.32(-0.38%)
Apr 15, 2016	84.73	85.04	84.01	84.83	245,229	+0.33(+0.39%)
Apr 14, 2016	84.99	85.35	84.43	84.50	206,149	-0.47(-0.55%)
Apr 13, 2016	84.68	85.03	84.24	84.97	244,297	+0.82(+0.97%)
Apr 12, 2016	84.04	84.48	83.02	84.15	447,707	+0.09(+0.10%)
Apr 11, 2016	85.11	85.70	84.03	84.06	344,508	-0.49(-0.58%)
Apr 08, 2016	84.86	85.39	84.21	84.55	262,652	+0.10(+0.12%)
Apr 07, 2016	84.34	84.74	83.69	84.45	304,358	+0.04(+0.05%)
Apr 06, 2016	83.68	84.63	83.43	84.41	376,179	+0.60(+0.72%)
Apr 05, 2016	83.81	84.62	83.28	83.81	368,173	-0.42(-0.50%)
Apr 04, 2016	84.54	85.28	83.71	84.23	392,646	-0.30(-0.36%)

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.