Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	78.01	78.26	77.44	78.04	1,728,150	+0.55(+0.71%)
Jun 29, 2015	78.73	78.85	77.43	77.49	1,788,981	-1.76(-2.22%)
Jun 26, 2015	78.42	79.27	78.20	79.25	2,216,207	+1.13(+1.44%)
Jun 25, 2015	79.05	79.06	77.94	78.12	1,931,282	-0.66(-0.83%)
Jun 24, 2015	79.00	79.17	78.57	78.78	1,311,247	-0.21(-0.26%)
Jun 23, 2015	79.36	79.85	78.97	78.99	967,016	-0.56(-0.70%)
Jun 22, 2015	79.80	80.59	79.42	79.55	842,377	+0.01(+0.01%)
Jun 19, 2015	79.31	80.01	79.23	79.54	1,075,236	-0.02(-0.02%)
Jun 18, 2015	79.55	80.15	79.48	79.55	1,513,529	+0.39(+0.49%)
Jun 17, 2015	79.18	79.43	78.39	79.17	1,257,490	+0.07(+0.09%)
Jun 16, 2015	78.14	79.42	77.84	79.09	1,615,688	+1.24(+1.60%)
Jun 15, 2015	77.82	78.13	77.59	77.85	1,273,072	-0.49(-0.62%)
Jun 12, 2015	78.92	79.09	78.15	78.34	1,139,313	-0.63(-0.80%)
Jun 11, 2015	79.59	79.83	78.83	78.97	1,323,792	-0.59(-0.75%)
Jun 10, 2015	79.58	80.10	79.27	79.56	1,269,617	+0.36(+0.45%)
Jun 09, 2015	78.77	79.53	78.76	79.20	1,476,607	+0.38(+0.48%)
Jun 08, 2015	78.82	79.27	78.52	78.82	1,533,640	+0.06(+0.08%)
Jun 05, 2015	78.70	79.06	78.23	78.76	1,513,757	+0.06(+0.08%)
Jun 04, 2015	78.46	78.99	78.30	78.70	1,651,957	+0.03(+0.03%)
Jun 03, 2015	78.80	79.03	78.38	78.67	1,462,248	+0.09(+0.11%)
Jun 02, 2015	78.57	79.10	78.40	78.58	1,150,411	-0.42(-0.54%)
Jun 01, 2015	79.26	79.40	78.00	79.00	1,160,312	+0.27(+0.34%)
May 29, 2015	79.94	79.94	78.73	78.73	1,861,851	-0.93(-1.16%)
May 28, 2015	79.66	79.81	79.07	79.66	1,147,695	-0.28(-0.35%)
May 27, 2015	79.67	80.25	79.35	79.94	1,142,434	+0.48(+0.60%)
May 26, 2015	80.81	80.82	79.07	79.46	2,577,765	-1.56(-1.93%)
May 22, 2015	80.29	81.03	81.03	81.03	1,757,041	+0.78(+0.97%)
May 21, 2015	79.91	80.41	79.51	80.25	1,618,169	+0.24(+0.30%)
May 20, 2015	80.23	80.72	79.98	80.00	1,355,996	-0.44(-0.55%)
May 19, 2015	79.95	80.49	79.41	80.44	1,433,952	+0.36(+0.45%)
May 18, 2015	79.59	80.40	79.59	80.08	1,152,285	+0.20(+0.25%)
May 15, 2015	80.46	80.46	79.28	79.89	1,948,554	-0.40(-0.49%)
May 14, 2015	79.18	80.39	79.14	80.28	2,971,667	+1.66(+2.11%)
May 13, 2015	78.83	79.25	78.40	78.62	1,323,609	-0.04(-0.06%)
May 12, 2015	78.61	79.18	78.40	78.66	1,536,174	-0.30(-0.38%)
May 11, 2015	79.29	79.88	78.80	78.96	2,554,911	-0.45(-0.57%)
May 08, 2015	79.81	80.11	79.04	79.41	2,262,577	+0.08(+0.10%)
May 07, 2015	78.11	79.99	77.70	79.33	3,089,516	+0.82(+1.04%)
May 06, 2015	78.10	79.07	77.49	78.51	2,764,067	+0.47(+0.60%)
May 05, 2015	78.78	80.69	77.73	78.05	6,618,149	+3.02(+4.02%)
May 04, 2015	74.49	75.27	74.25	75.03	2,458,651	+0.69(+0.93%)
May 01, 2015	73.61	74.37	73.20	74.34	1,443,138	+1.33(+1.82%)
Apr 30, 2015	73.97	74.32	72.82	73.01	1,541,289	-1.03(-1.39%)
Apr 29, 2015	74.43	74.99	73.94	74.04	1,913,399	-0.46(-0.61%)
Apr 28, 2015	74.34	74.70	74.08	74.50	961,829	-0.20(-0.26%)
Apr 27, 2015	74.73	75.58	74.60	74.69	1,518,715	+0.82(+1.11%)
Apr 24, 2015	74.12	74.36	73.72	73.88	848,931	-0.17(-0.23%)
Apr 23, 2015	73.84	74.47	73.84	74.05	1,127,339	+0.03(+0.04%)
Apr 22, 2015	74.57	74.77	73.67	74.02	1,310,681	-0.28(-0.37%)
Apr 21, 2015	74.74	74.81	74.08	74.30	1,382,377	+0.17(+0.23%)
Apr 20, 2015	74.92	75.06	73.92	74.13	1,549,479	-0.25(-0.34%)
Apr 17, 2015	74.84	75.18	74.09	74.38	1,141,906	-0.99(-1.31%)
Apr 16, 2015	75.84	75.88	75.30	75.37	915,105	-0.35(-0.46%)
Apr 15, 2015	75.96	76.33	75.39	75.72	1,050,292	-0.30(-0.39%)
Apr 14, 2015	74.73	76.22	74.67	76.02	1,443,777	+1.29(+1.73%)
Apr 13, 2015	75.01	75.35	74.72	74.72	1,108,212	-0.22(-0.29%)
Apr 10, 2015	75.80	75.95	74.75	74.94	1,280,635	-0.94(-1.24%)
Apr 09, 2015	75.58	76.02	75.29	75.88	1,059,234	+0.29(+0.38%)
Apr 08, 2015	75.40	75.88	75.02	75.59	1,164,748	+0.17(+0.23%)
Apr 07, 2015	76.19	76.49	75.40	75.42	1,508,669	-0.89(-1.17%)
Apr 06, 2015	74.96	76.45	74.89	76.31	1,824,328	+0.78(+1.03%)
Apr 02, 2015	74.72	75.53	75.53	75.53	1,201,981	+0.84(+1.13%)

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.