Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	62.54	63.50	62.15	62.94	205,509	+0.52(+0.83%)
May 27, 2016	61.84	62.42	62.42	62.42	173,860	+0.66(+1.07%)
May 26, 2016	62.12	62.44	61.24	61.76	148,754	-0.38(-0.61%)
May 25, 2016	61.56	62.41	61.56	62.14	234,451	+0.47(+0.76%)
May 24, 2016	60.31	62.19	59.67	61.67	249,761	+1.96(+3.28%)
May 23, 2016	59.78	60.50	59.63	59.72	184,091	-0.09(-0.15%)
May 20, 2016	58.97	60.11	58.52	59.80	236,917	+1.02(+1.74%)
May 19, 2016	57.09	59.12	57.09	58.78	318,349	+0.84(+1.44%)
May 18, 2016	57.17	59.22	56.62	57.94	371,016	+0.55(+0.97%)
May 17, 2016	59.01	59.83	57.15	57.39	249,448	-1.72(-2.91%)
May 16, 2016	58.63	59.57	58.29	59.11	205,615	+0.78(+1.33%)
May 13, 2016	60.20	61.45	58.20	58.33	219,832	-2.11(-3.49%)
May 12, 2016	59.86	61.25	59.60	60.45	473,082	+1.06(+1.79%)
May 11, 2016	59.93	60.95	58.97	59.38	226,173	-0.79(-1.31%)
May 10, 2016	58.81	60.19	58.14	60.17	485,688	+2.00(+3.45%)
May 09, 2016	60.41	60.67	58.09	58.17	364,306	-2.11(-3.50%)
May 06, 2016	59.58	60.61	58.98	60.28	304,969	+0.31(+0.52%)
May 05, 2016	59.19	61.87	58.97	59.97	382,615	+1.21(+2.05%)
May 04, 2016	63.26	63.26	58.47	58.76	362,781	-2.66(-4.33%)
May 03, 2016	61.42	61.42	60.51	61.42	252,605	-0.82(-1.31%)
May 02, 2016	61.52	62.29	60.45	62.24	233,959	+0.79(+1.28%)
Apr 29, 2016	61.58	61.92	60.49	61.45	284,237	-0.51(-0.82%)
Apr 28, 2016	63.16	63.88	61.76	61.95	200,331	-1.40(-2.21%)
Apr 27, 2016	63.21	63.89	62.51	63.35	187,687	+0.15(+0.23%)
Apr 26, 2016	62.13	63.35	61.77	63.21	258,985	+1.63(+2.66%)
Apr 25, 2016	62.09	62.59	60.77	61.57	173,616	-0.95(-1.53%)
Apr 22, 2016	62.00	62.98	62.00	62.53	168,412	+0.74(+1.20%)
Apr 21, 2016	62.55	63.22	61.54	61.79	199,969	-0.79(-1.26%)
Apr 20, 2016	61.65	62.87	61.05	62.58	287,943	+0.93(+1.52%)
Apr 19, 2016	62.46	62.99	61.10	61.64	246,669	-0.46(-0.74%)
Apr 18, 2016	61.41	62.49	61.41	62.10	163,878	+0.30(+0.49%)
Apr 15, 2016	61.57	61.97	60.76	61.80	286,851	-0.02(-0.03%)
Apr 14, 2016	62.72	62.74	61.59	61.82	207,622	-0.75(-1.20%)
Apr 13, 2016	61.50	63.25	61.50	62.57	293,277	+1.72(+2.83%)
Apr 12, 2016	60.32	61.17	59.50	60.84	176,299	+0.73(+1.21%)
Apr 11, 2016	60.45	61.78	59.89	60.11	268,761	+0.03(+0.05%)
Apr 08, 2016	60.48	61.80	59.72	60.08	255,589	+0.28(+0.47%)
Apr 07, 2016	59.82	60.44	59.26	59.80	471,300	-0.65(-1.08%)
Apr 06, 2016	59.53	60.55	58.80	60.45	226,465	+0.68(+1.14%)
Apr 05, 2016	59.19	60.07	58.27	59.77	292,920	-0.11(-0.18%)
Apr 04, 2016	60.82	60.92	59.41	59.88	213,833	-0.64(-1.06%)
Apr 01, 2016	59.32	60.69	58.18	60.52	353,999	+0.79(+1.32%)
Mar 31, 2016	59.58	60.33	58.81	59.73	379,457	+0.54(+0.90%)
Mar 30, 2016	60.18	61.10	58.38	59.20	286,800	-0.42(-0.70%)
Mar 29, 2016	56.26	59.81	55.76	59.62	264,342	+3.06(+5.40%)
Mar 28, 2016	57.28	57.79	56.06	56.56	166,187	-0.59(-1.04%)
Mar 24, 2016	56.61	57.16	57.16	57.16	234,794	-0.20(-0.36%)
Mar 23, 2016	57.51	58.01	56.69	57.36	353,210	-0.39(-0.67%)
Mar 22, 2016	57.25	58.07	56.53	57.75	285,188	-0.19(-0.34%)
Mar 21, 2016	58.03	58.40	57.12	57.94	168,249	-0.47(-0.80%)
Mar 18, 2016	57.66	59.29	57.34	58.41	821,753	+0.99(+1.73%)
Mar 17, 2016	54.62	57.78	54.22	57.42	712,320	+2.86(+5.24%)
Mar 16, 2016	53.77	54.91	53.55	54.56	923,685	+0.45(+0.83%)
Mar 15, 2016	55.90	55.90	53.82	54.11	271,085	-2.58(-4.55%)
Mar 14, 2016	55.36	57.33	54.99	56.69	357,821	+1.07(+1.92%)
Mar 11, 2016	54.14	55.71	53.57	55.62	360,382	+2.20(+4.11%)
Mar 10, 2016	54.67	55.29	52.96	53.42	322,693	-0.91(-1.68%)
Mar 09, 2016	54.53	54.62	52.87	54.33	360,567	-0.03(-0.05%)
Mar 08, 2016	56.21	56.22	54.33	54.36	492,775	-2.35(-4.15%)
Mar 07, 2016	57.69	58.53	56.46	56.72	438,967	-1.40(-2.41%)
Mar 04, 2016	57.28	58.58	56.81	58.12	272,907	+0.88(+1.53%)
Mar 03, 2016	55.82	57.29	55.70	57.24	282,584	+1.47(+2.63%)
Mar 02, 2016	54.52	56.14	54.52	55.77	283,415	+1.03(+1.88%)
Mar 01, 2016	53.83	55.43	52.85	54.74	411,220	+1.49(+2.79%)
Feb 29, 2016	53.29	53.97	52.50	53.26	354,196	+0.09(+0.16%)
Feb 26, 2016	52.14	53.25	51.84	53.17	284,856	+1.43(+2.76%)
Feb 25, 2016	51.54	51.93	50.72	51.74	210,920	+0.31(+0.61%)
Feb 24, 2016	50.34	51.70	49.43	51.43	281,614	+0.31(+0.61%)
Feb 23, 2016	50.84	52.31	50.38	51.12	432,465	-0.10(-0.19%)
Feb 22, 2016	52.06	53.41	50.79	51.21	517,637	-0.12(-0.23%)
Feb 19, 2016	50.47	52.06	50.46	51.33	542,275	+0.69(+1.36%)
Feb 18, 2016	49.78	51.01	49.40	50.64	388,653	+0.87(+1.74%)
Feb 17, 2016	48.34	50.48	48.34	49.77	580,136	+1.87(+3.90%)
Feb 16, 2016	45.52	48.79	44.39	47.91	535,881	+3.28(+7.34%)
Feb 12, 2016	43.94	44.63	44.63	44.63	470,205	+1.30(+3.01%)
Feb 11, 2016	42.31	43.96	41.96	43.33	384,979	+0.09(+0.20%)
Feb 10, 2016	45.08	46.10	42.97	43.24	761,166	-1.23(-2.78%)
Feb 09, 2016	36.75	45.07	36.75	44.47	1,492,000	+8.35(+23.12%)
Feb 08, 2016	37.20	37.54	35.50	36.12	386,697	-1.93(-5.06%)
Feb 05, 2016	39.31	40.10	38.01	38.05	337,725	-1.49(-3.76%)
Feb 04, 2016	38.84	41.03	38.84	39.54	334,090	+0.62(+1.60%)
Feb 03, 2016	38.85	39.22	37.09	38.91	347,309	+0.45(+1.16%)
Feb 02, 2016	39.85	40.26	38.37	38.47	200,767	-2.14(-5.27%)
Feb 01, 2016	41.08	41.50	39.90	40.60	293,662	-0.93(-2.25%)
Jan 29, 2016	39.35	41.56	39.35	41.54	385,630	+2.50(+6.40%)
Jan 28, 2016	40.19	40.59	38.84	39.04	131,861	-0.68(-1.71%)
Jan 27, 2016	39.81	40.34	39.22	39.72	260,000	-0.27(-0.68%)
Jan 26, 2016	38.31	40.10	38.10	39.99	248,147	+2.05(+5.41%)
Jan 25, 2016	39.39	39.70	37.85	37.94	192,333	-1.81(-4.55%)
Jan 22, 2016	38.92	39.80	38.52	39.75	301,235	+1.72(+4.53%)
Jan 21, 2016	38.16	39.60	37.88	38.03	275,649	+0.02(+0.05%)
Jan 20, 2016	37.97	38.34	36.48	38.01	385,400	-0.73(-1.88%)
Jan 19, 2016	41.15	41.15	38.12	38.74	221,886	-1.86(-4.57%)
Jan 15, 2016	39.52	40.60	40.60	40.60	969,309	-0.20(-0.50%)
Jan 14, 2016	39.08	41.79	38.16	40.80	878,151	+1.85(+4.74%)
Jan 13, 2016	40.62	41.53	38.59	38.95	726,555	-1.67(-4.12%)
Jan 12, 2016	39.39	40.79	38.92	40.62	732,816	+1.69(+4.35%)
Jan 11, 2016	38.79	39.27	38.18	38.93	336,944	+0.43(+1.11%)
Jan 08, 2016	39.63	39.82	38.40	38.50	232,946	-0.76(-1.93%)
Jan 07, 2016	40.64	40.64	39.09	39.26	430,668	-2.37(-5.70%)
Jan 06, 2016	42.77	43.01	41.09	41.64	323,311	-1.95(-4.48%)
Jan 05, 2016	45.04	45.63	43.45	43.59	224,937	-1.45(-3.22%)
Jan 04, 2016	45.11	45.44	44.25	45.04	375,201	-1.32(-2.85%)
Dec 31, 2015	46.80	46.36	46.36	46.36	230,577	-0.76(-1.61%)
Dec 30, 2015	47.13	47.89	47.02	47.12	168,534	-0.23(-0.49%)
Dec 29, 2015	47.08	47.61	46.96	47.35	130,527	+0.52(+1.12%)
Dec 28, 2015	47.21	47.50	46.50	46.83	205,030	-0.61(-1.29%)
Dec 24, 2015	46.79	47.44	47.44	47.44	162,185	+0.74(+1.58%)
Dec 23, 2015	44.78	46.73	44.76	46.70	288,141	+2.31(+5.21%)
Dec 22, 2015	43.96	44.72	43.14	44.39	285,882	+0.53(+1.22%)
Dec 21, 2015	44.47	44.82	43.41	43.85	400,118	-0.15(-0.33%)
Dec 18, 2015	46.93	47.06	43.96	44.00	697,363	-3.32(-7.01%)
Dec 17, 2015	47.32	47.80	46.72	47.31	426,857	+0.03(+0.06%)
Dec 16, 2015	45.63	47.36	45.42	47.28	672,246	+2.13(+4.72%)
Dec 15, 2015	46.41	46.63	44.56	45.16	599,488	-0.88(-1.92%)
Dec 14, 2015	47.88	48.03	45.51	46.04	454,692	-1.47(-3.09%)
Dec 11, 2015	49.05	50.34	47.37	47.51	418,465	-2.80(-5.56%)
Dec 10, 2015	50.64	50.96	49.35	50.31	328,470	-0.38(-0.75%)
Dec 09, 2015	52.38	52.56	50.47	50.68	392,031	-1.75(-3.33%)
Dec 08, 2015	54.72	54.83	51.93	52.43	317,126	-3.17(-5.70%)
Dec 07, 2015	57.73	57.73	55.44	55.60	264,091	-2.41(-4.15%)
Dec 04, 2015	57.36	58.22	56.77	58.01	212,302	+0.64(+1.12%)
Dec 03, 2015	60.02	60.49	57.04	57.37	205,858	-2.29(-3.84%)
Dec 02, 2015	60.36	61.22	59.52	59.66	199,738	-0.86(-1.43%)
Dec 01, 2015	61.16	61.24	59.60	60.52	246,377	-0.45(-0.73%)
Nov 30, 2015	61.74	61.77	60.69	60.97	229,606	-0.55(-0.90%)
Nov 27, 2015	61.01	62.21	60.51	61.53	131,188	+0.43(+0.70%)
Nov 25, 2015	60.53	61.10	61.10	61.10	328,512	+0.53(+0.88%)
Nov 24, 2015	58.92	60.92	58.91	60.56	281,283	+1.29(+2.18%)
Nov 23, 2015	59.85	60.42	59.25	59.27	249,567	-0.79(-1.31%)
Nov 20, 2015	60.31	60.57	59.39	60.06	202,986	+0.16(+0.26%)
Nov 19, 2015	59.63	60.43	59.10	59.90	249,759	+0.22(+0.37%)
Nov 18, 2015	58.88	59.84	58.35	59.68	266,652	+0.95(+1.62%)
Nov 17, 2015	60.11	60.24	58.34	58.73	229,947	-1.19(-1.99%)
Nov 16, 2015	58.90	60.06	58.72	59.92	107,065	+0.89(+1.51%)
Nov 13, 2015	58.86	60.06	58.29	59.03	185,514	-0.39(-0.65%)
Nov 12, 2015	61.70	62.20	59.15	59.42	330,590	-3.05(-4.88%)
Nov 11, 2015	62.24	63.12	61.81	62.47	165,716	+0.59(+0.96%)
Nov 10, 2015	60.83	61.96	60.47	61.87	219,804	+0.67(+1.10%)
Nov 09, 2015	62.29	62.50	60.77	61.20	208,552	-1.28(-2.05%)
Nov 06, 2015	61.30	62.55	60.85	62.49	267,078	+0.85(+1.39%)
Nov 05, 2015	60.97	61.94	60.63	61.63	198,727	+0.78(+1.28%)
Nov 04, 2015	60.80	61.54	60.48	60.85	285,605	+0.26(+0.43%)
Nov 03, 2015	61.77	62.24	60.47	60.59	282,445	-1.17(-1.89%)
Nov 02, 2015	62.27	62.62	61.25	61.76	336,294	-0.44(-0.70%)
Oct 30, 2015	60.99	63.14	60.70	62.20	283,164	+1.16(+1.89%)
Oct 29, 2015	60.65	61.63	59.50	61.04	349,446	-0.09(-0.14%)
Oct 28, 2015	52.45	61.19	51.99	61.13	925,265	+11.27(+22.60%)
Oct 27, 2015	50.23	50.39	48.99	49.86	298,218	-0.61(-1.21%)
Oct 26, 2015	50.74	50.78	49.63	50.47	223,820	-0.52(-1.03%)
Oct 23, 2015	49.92	51.19	49.65	51.00	197,586	+1.48(+2.98%)
Oct 22, 2015	48.76	49.94	48.42	49.52	280,295	+1.00(+2.06%)
Oct 21, 2015	49.66	50.20	48.42	48.52	200,716	-1.19(-2.38%)
Oct 20, 2015	49.05	50.26	48.75	49.70	128,990	+0.51(+1.05%)
Oct 19, 2015	49.12	49.44	48.50	49.19	136,187	-0.17(-0.35%)
Oct 16, 2015	49.72	49.81	48.52	49.36	171,384	-0.17(-0.33%)
Oct 15, 2015	48.74	49.59	47.51	49.53	171,305	+0.96(+1.98%)
Oct 14, 2015	49.19	49.44	48.31	48.57	239,917	-0.43(-0.87%)
Oct 13, 2015	48.84	49.87	48.57	48.99	223,125	-0.22(-0.45%)
Oct 12, 2015	50.23	50.23	49.01	49.22	155,444	-0.96(-1.92%)
Oct 09, 2015	49.82	50.27	49.30	50.18	206,112	+0.68(+1.37%)
Oct 08, 2015	48.45	49.71	48.10	49.50	442,226	+0.85(+1.74%)
Oct 07, 2015	48.83	49.51	47.90	48.65	342,507	+0.17(+0.34%)
Oct 06, 2015	47.69	49.20	47.68	48.49	301,946	+0.62(+1.30%)
Oct 05, 2015	45.87	47.92	45.53	47.87	257,530	+2.23(+4.90%)
Oct 02, 2015	43.91	45.65	43.30	45.63	249,475	+1.37(+3.09%)
Oct 01, 2015	45.33	45.74	43.76	44.26	266,982	-1.09(-2.40%)
Sep 30, 2015	45.11	45.60	44.52	45.35	305,127	+0.62(+1.39%)
Sep 29, 2015	44.35	45.20	44.06	44.73	256,815	+0.33(+0.74%)
Sep 28, 2015	45.45	46.08	44.23	44.40	207,156	-1.21(-2.66%)
Sep 25, 2015	46.88	46.95	45.49	45.61	287,440	-0.78(-1.68%)
Sep 24, 2015	47.05	47.05	45.54	46.39	354,880	-0.92(-1.95%)
Sep 23, 2015	48.28	48.48	47.18	47.31	292,494	-0.85(-1.75%)
Sep 22, 2015	47.80	48.31	47.52	48.16	359,973	-0.39(-0.80%)
Sep 21, 2015	49.05	49.57	48.12	48.55	319,190	-0.35(-0.72%)
Sep 18, 2015	49.97	49.97	48.68	48.90	439,461	-1.59(-3.16%)
Sep 17, 2015	50.87	51.62	50.32	50.49	369,112	-0.46(-0.90%)
Sep 16, 2015	49.38	51.05	49.38	50.95	411,517	+1.60(+3.25%)
Sep 15, 2015	48.31	49.44	48.27	49.34	265,835	+1.12(+2.32%)
Sep 14, 2015	48.86	48.86	48.07	48.23	248,476	-0.50(-1.02%)
Sep 11, 2015	48.58	48.96	47.59	48.72	283,544	-0.10(-0.20%)
Sep 10, 2015	49.09	49.95	48.60	48.82	329,236	-0.36(-0.73%)
Sep 09, 2015	49.48	50.25	49.03	49.18	497,622	+0.00(+0.00%)
Sep 08, 2015	48.34	49.58	47.88	49.18	708,582	+1.68(+3.53%)
Sep 04, 2015	45.71	47.50	47.50	47.50	532,780	+1.35(+2.92%)
Sep 03, 2015	46.48	46.88	46.01	46.15	485,418	-0.16(-0.36%)
Sep 02, 2015	46.84	46.96	46.00	46.32	350,623	+0.03(+0.06%)
Sep 01, 2015	48.20	48.65	46.08	46.29	409,484	-2.61(-5.34%)
Aug 31, 2015	48.90	49.85	48.57	48.90	339,569	-0.31(-0.63%)
Aug 28, 2015	48.47	49.25	48.18	49.21	509,125	+0.64(+1.32%)
Aug 27, 2015	48.01	48.80	47.33	48.57	735,873	+1.01(+2.12%)
Aug 26, 2015	47.74	47.85	46.00	47.56	758,525	+0.88(+1.89%)
Aug 25, 2015	50.45	50.45	46.58	46.68	705,877	-2.64(-5.35%)
Aug 24, 2015	48.31	51.74	48.29	49.31	718,892	-2.08(-4.04%)
Aug 21, 2015	51.47	52.93	50.93	51.39	458,912	-1.29(-2.45%)
Aug 20, 2015	53.59	53.87	52.46	52.68	466,285	-1.39(-2.57%)
Aug 19, 2015	53.46	54.45	53.00	54.07	769,696	+0.25(+0.47%)
Aug 18, 2015	53.34	53.95	52.70	53.82	597,873	+0.25(+0.47%)
Aug 17, 2015	52.94	53.56	52.37	53.56	307,629	+0.28(+0.53%)
Aug 14, 2015	52.67	53.42	52.44	53.28	379,286	+0.79(+1.50%)
Aug 13, 2015	53.04	53.37	52.27	52.50	417,658	-0.63(-1.19%)
Aug 12, 2015	52.42	53.54	51.58	53.13	538,215	+0.10(+0.18%)
Aug 11, 2015	54.71	55.14	52.87	53.03	492,327	-2.49(-4.49%)
Aug 10, 2015	54.34	56.07	54.32	55.53	530,923	+1.38(+2.54%)
Aug 07, 2015	54.93	55.80	52.64	54.15	933,168	-1.21(-2.19%)
Aug 06, 2015	57.17	57.26	54.52	55.36	605,375	-1.61(-2.83%)
Aug 05, 2015	57.51	57.98	56.78	56.97	451,656	-0.18(-0.32%)
Aug 04, 2015	57.90	58.27	56.76	57.16	386,280	-0.58(-1.01%)
Aug 03, 2015	57.91	58.49	57.50	57.74	548,683	+0.26(+0.46%)
Jul 31, 2015	61.31	61.39	56.67	57.48	1,122,242	-3.83(-6.25%)
Jul 30, 2015	59.89	63.04	58.67	61.31	1,034,898	+1.12(+1.85%)
Jul 29, 2015	62.41	62.81	52.21	60.19	2,495,072	-9.28(-13.35%)
Jul 28, 2015	68.02	69.55	67.87	69.47	429,531	+1.73(+2.55%)
Jul 27, 2015	68.63	68.96	67.11	67.74	327,705	-1.67(-2.40%)
Jul 24, 2015	70.13	70.53	69.14	69.41	386,539	-1.00(-1.42%)
Jul 23, 2015	70.14	71.20	69.67	70.41	332,537	+0.25(+0.36%)
Jul 22, 2015	69.01	70.20	68.83	70.16	176,248	+0.93(+1.35%)
Jul 21, 2015	70.77	70.87	69.13	69.23	357,057	-1.49(-2.11%)
Jul 20, 2015	72.32	72.46	70.50	70.72	254,924	-1.68(-2.32%)
Jul 17, 2015	71.94	72.82	71.50	72.40	320,498	+0.56(+0.78%)
Jul 16, 2015	72.81	72.94	71.54	71.84	383,287	-0.49(-0.67%)
Jul 15, 2015	74.96	75.16	71.86	72.32	990,258	-2.99(-3.97%)
Jul 14, 2015	73.99	75.62	73.92	75.31	191,344	+1.39(+1.88%)
Jul 13, 2015	73.86	74.52	73.56	73.92	177,158	+0.49(+0.66%)
Jul 10, 2015	74.00	74.20	73.23	73.44	214,374	+0.54(+0.75%)
Jul 09, 2015	73.97	74.14	72.88	72.89	224,307	+0.26(+0.36%)
Jul 08, 2015	73.30	74.01	72.42	72.63	394,505	-1.79(-2.40%)
Jul 07, 2015	75.94	75.94	73.34	74.42	404,691	-1.29(-1.70%)
Jul 06, 2015	76.50	77.38	75.33	75.71	371,944	-1.47(-1.90%)
Jul 02, 2015	77.82	77.17	77.17	77.17	272,058	-0.52(-0.67%)
Jul 01, 2015	79.30	79.80	77.62	77.70	449,061	-1.13(-1.43%)
Jun 30, 2015	79.43	80.20	78.61	78.82	248,628	-0.10(-0.12%)
Jun 29, 2015	80.93	81.51	78.80	78.92	182,729	-2.83(-3.47%)
Jun 26, 2015	82.05	82.48	81.22	81.75	370,663	-0.07(-0.08%)
Jun 25, 2015	82.39	82.39	81.46	81.82	168,039	-0.53(-0.65%)
Jun 24, 2015	83.37	83.82	81.74	82.36	275,750	-1.01(-1.21%)
Jun 23, 2015	83.39	83.72	82.82	83.37	184,608	-0.03(-0.03%)
Jun 22, 2015	83.29	83.54	82.59	83.39	190,847	+0.61(+0.74%)
Jun 19, 2015	83.66	83.68	82.60	82.78	257,452	-0.66(-0.79%)
Jun 18, 2015	82.94	83.70	82.56	83.44	313,323	+0.65(+0.79%)
Jun 17, 2015	83.45	83.52	82.78	82.79	201,535	-0.28(-0.34%)
Jun 16, 2015	81.90	83.28	81.90	83.07	244,549	+0.93(+1.13%)
Jun 15, 2015	81.80	82.30	81.33	82.14	278,167	-0.60(-0.73%)
Jun 12, 2015	82.39	82.78	82.19	82.74	217,133	+0.21(+0.26%)
Jun 11, 2015	82.19	82.55	81.98	82.53	148,935	+0.38(+0.46%)
Jun 10, 2015	81.58	82.24	81.28	82.15	339,753	+0.92(+1.13%)
Jun 09, 2015	82.19	82.25	80.74	81.23	233,558	-0.89(-1.09%)
Jun 08, 2015	83.24	83.36	82.02	82.12	194,065	-1.01(-1.21%)
Jun 05, 2015	82.25	83.20	81.57	83.13	172,877	+0.90(+1.10%)
Jun 04, 2015	83.22	83.43	81.84	82.23	166,127	-1.51(-1.81%)
Jun 03, 2015	82.82	84.07	82.55	83.74	192,044	+1.00(+1.21%)
Jun 02, 2015	81.95	83.47	81.74	82.74	238,387	+0.57(+0.70%)

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.