Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016		81.95	81.95	81.95	0	-0.29(-0.35%)
Jun 29, 2016	82.22	82.57	82.02	82.24	1,190,585	+0.27(+0.33%)
Jun 28, 2016	80.90	82.12	80.70	81.97	2,194,387	+1.71(+2.13%)
Jun 27, 2016	80.63	80.86	79.82	80.26	2,511,659	-1.20(-1.47%)
Jun 24, 2016	80.58	82.06	80.19	81.46	1,372,611	-1.81(-2.17%)
Jun 23, 2016	83.27	83.73	83.22	83.27	1,002,244	+0.45(+0.54%)
Jun 22, 2016	82.82	83.20	82.59	82.82	1,025,824	+0.17(+0.21%)
Jun 21, 2016	82.36	83.11	81.94	82.65	1,002,692	+0.76(+0.93%)
Jun 20, 2016	82.69	82.69	81.89	81.89	1,011,931	+0.39(+0.48%)
Jun 17, 2016	81.54	82.11	81.42	81.50	3,939,371	-0.10(-0.12%)
Jun 16, 2016	81.33	81.70	80.60	81.60	947,778	-0.09(-0.11%)
Jun 15, 2016	81.74	82.21	81.58	81.69	1,015,512	+0.21(+0.26%)
Jun 14, 2016	82.20	82.57	81.31	81.48	1,438,619	-1.04(-1.26%)
Jun 13, 2016	82.63	82.99	82.16	82.52	1,021,599	-0.61(-0.73%)
Jun 10, 2016	82.90	83.23	82.60	83.13	1,018,530	-0.38(-0.46%)
Jun 09, 2016	83.46	83.71	83.14	83.51	916,016	-0.29(-0.35%)
Jun 08, 2016	83.88	84.05	83.39	83.80	1,857,386	+0.02(+0.02%)
Jun 07, 2016	83.58	83.96	83.44	83.78	1,308,141	+0.43(+0.52%)
Jun 06, 2016	83.02	83.51	83.00	83.35	1,312,663	+0.48(+0.58%)
Jun 03, 2016	82.65	83.06	81.93	82.87	1,450,175	+0.21(+0.25%)
Jun 02, 2016	82.27	82.84	82.11	82.66	1,065,210	+0.31(+0.38%)
Jun 01, 2016	81.92	82.46	81.54	82.35	1,378,533	+0.05(+0.06%)
May 31, 2016	83.34	83.55	82.22	82.30	2,984,722	-1.05(-1.26%)
May 30, 2016	83.50	83.62	83.01	83.35	503,624	-0.09(-0.11%)
May 27, 2016	83.67	84.06	83.00	83.44	1,442,404	-0.36(-0.43%)
May 26, 2016	84.24	84.49	83.10	83.80	2,104,163	-0.47(-0.56%)
May 25, 2016	83.40	84.55	82.97	84.27	1,636,175	+1.04(+1.25%)
May 24, 2016	82.90	83.74	82.81	83.23	1,480,164	+0.54(+0.65%)
May 20, 2016		82.69	82.69	82.69	0	+0.44(+0.53%)
May 19, 2016	82.36	82.50	81.70	82.25	1,061,797	-0.32(-0.39%)
May 18, 2016	81.65	82.58	81.65	82.57	1,408,583	+0.51(+0.62%)
May 17, 2016	82.30	82.43	81.73	82.06	1,037,441	-0.29(-0.35%)
May 16, 2016	82.03	82.79	82.01	82.35	1,114,886	+0.28(+0.34%)
May 13, 2016	81.64	82.23	81.61	82.07	1,026,586	+0.19(+0.23%)
May 12, 2016	81.67	82.00	81.28	81.88	1,033,569	+0.38(+0.47%)
May 11, 2016	81.33	81.98	81.18	81.50	709,751	+0.00(+0.00%)
May 10, 2016	80.80	81.85	80.79	81.50	996,067	+1.02(+1.27%)
May 09, 2016	80.53	80.83	80.24	80.48	897,202	-0.07(-0.09%)
May 06, 2016	80.20	80.97	80.01	80.55	976,692	-0.02(-0.02%)
May 05, 2016	81.30	81.30	80.40	80.57	1,116,617	-0.49(-0.60%)
May 04, 2016	80.72	81.15	80.53	81.06	1,188,612	-0.10(-0.12%)
May 03, 2016	81.20	81.28	80.57	81.16	1,228,720	-0.50(-0.61%)
May 02, 2016	81.70	81.88	81.35	81.66	832,597	-0.08(-0.10%)
Apr 29, 2016	81.25	81.78	81.12	81.74	1,084,162	+0.27(+0.33%)
Apr 28, 2016	81.10	81.47	80.58	81.47	1,784,363	-1.00(-1.21%)
Apr 27, 2016	82.11	82.56	82.11	82.47	1,073,388	+0.27(+0.33%)
Apr 26, 2016	82.17	82.45	82.04	82.20	950,774	+0.25(+0.31%)
Apr 25, 2016	82.04	82.10	81.60	81.95	921,151	-0.22(-0.27%)
Apr 22, 2016	81.61	82.24	81.60	82.17	849,314	+0.42(+0.51%)
Apr 21, 2016	82.00	82.15	81.42	81.75	1,597,025	-0.25(-0.30%)
Apr 20, 2016	81.80	82.10	81.58	82.00	1,174,729	+0.35(+0.43%)
Apr 19, 2016	81.46	81.80	81.27	81.65	1,084,355	+0.37(+0.46%)
Apr 18, 2016	80.65	81.41	80.51	81.28	1,141,160	+0.08(+0.10%)
Apr 15, 2016	80.59	81.41	80.45	81.20	1,659,642	+0.60(+0.74%)
Apr 14, 2016	80.13	80.83	80.08	80.60	1,349,976	+0.49(+0.61%)
Apr 13, 2016	79.75	80.41	79.60	80.11	1,566,721	+0.83(+1.05%)
Apr 12, 2016	78.71	79.68	78.69	79.28	1,352,595	+0.66(+0.84%)
Apr 11, 2016	78.37	78.95	78.36	78.62	1,145,264	+0.29(+0.37%)
Apr 08, 2016	77.78	78.65	77.77	78.33	1,183,829	+0.91(+1.18%)
Apr 07, 2016	78.00	78.01	77.08	77.42	1,060,778	-0.98(-1.25%)
Apr 06, 2016	78.46	78.65	77.76	78.40	1,357,120	-0.06(-0.08%)
Apr 05, 2016	78.16	78.64	77.83	78.46	855,029	-0.21(-0.27%)
Apr 04, 2016	79.10	79.10	78.42	78.67	709,960	-0.20(-0.25%)

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.