Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	84.82	85.25	84.39	85.00	1,161,789	+0.62(+0.74%)
Jul 30, 2015	83.70	84.65	83.46	84.37	964,669	+0.55(+0.66%)
Jul 29, 2015	82.19	84.19	82.01	83.82	1,512,814	+2.12(+2.60%)
Jul 28, 2015	80.92	81.97	80.00	81.70	1,051,091	+1.04(+1.29%)
Jul 27, 2015	82.42	82.78	80.41	80.66	1,195,531	-2.15(-2.60%)
Jul 24, 2015	84.72	84.80	82.22	82.81	1,380,854	-1.78(-2.10%)
Jul 23, 2015	84.37	85.17	84.11	84.59	1,328,982	+0.43(+0.51%)
Jul 22, 2015	83.25	84.19	83.04	84.16	859,907	+0.76(+0.92%)
Jul 21, 2015	83.49	83.93	83.15	83.40	760,171	-0.09(-0.11%)
Jul 20, 2015	82.52	83.86	82.35	83.49	892,967	+0.99(+1.21%)
Jul 17, 2015	83.07	83.51	82.22	82.49	923,392	-0.99(-1.18%)
Jul 16, 2015	83.63	83.80	83.04	83.48	607,501	+0.28(+0.33%)
Jul 15, 2015	83.04	83.75	82.64	83.20	979,911	+0.31(+0.38%)
Jul 14, 2015	82.85	83.33	82.54	82.89	663,828	+0.04(+0.05%)
Jul 13, 2015	82.60	83.13	82.23	82.85	1,110,616	+1.18(+1.45%)
Jul 10, 2015	81.99	82.15	81.22	81.67	833,765	+0.82(+1.01%)
Jul 09, 2015	81.27	81.88	80.78	80.85	1,424,740	+0.69(+0.86%)
Jul 08, 2015	83.52	83.73	79.99	80.16	1,938,338	-3.77(-4.50%)
Jul 07, 2015	83.46	83.97	81.99	83.93	1,695,874	+1.41(+1.71%)
Jul 06, 2015	82.83	83.61	82.22	82.52	1,249,949	-0.99(-1.18%)
Jul 02, 2015	83.43	83.50	83.50	83.50	1,524,748	+0.22(+0.27%)
Jul 01, 2015	82.18	83.28	81.72	83.28	1,664,496	+1.75(+2.15%)
Jun 30, 2015	81.56	81.80	80.78	81.53	1,367,990	+0.59(+0.72%)
Jun 29, 2015	82.98	83.05	80.86	80.95	1,162,497	-2.75(-3.29%)
Jun 26, 2015	83.09	84.02	83.02	83.70	1,221,536	+0.62(+0.75%)
Jun 25, 2015	83.25	83.62	82.99	83.08	694,683	+0.02(+0.02%)
Jun 24, 2015	83.52	83.84	82.96	83.06	894,926	-0.56(-0.67%)
Jun 23, 2015	82.98	83.90	82.88	83.62	931,118	+0.79(+0.95%)
Jun 22, 2015	82.57	83.27	82.35	82.83	696,805	+0.70(+0.85%)
Jun 19, 2015	82.59	82.86	82.07	82.13	921,778	-0.60(-0.73%)
Jun 18, 2015	82.22	83.23	82.10	82.73	967,926	+0.85(+1.04%)
Jun 17, 2015	81.44	82.30	81.37	81.88	1,090,822	+0.38(+0.47%)
Jun 16, 2015	80.97	81.55	80.74	81.50	817,125	+0.44(+0.55%)
Jun 15, 2015	80.95	81.47	80.61	81.06	1,030,487	-0.37(-0.46%)
Jun 12, 2015	81.80	82.05	81.37	81.43	796,164	-0.68(-0.83%)
Jun 11, 2015	82.61	83.20	81.98	82.11	657,813	-0.23(-0.28%)
Jun 10, 2015	81.86	82.68	81.41	82.34	921,393	+0.92(+1.13%)
Jun 09, 2015	81.36	81.68	80.90	81.42	841,702	-0.11(-0.13%)
Jun 08, 2015	82.21	82.50	81.51	81.52	949,208	-0.60(-0.73%)
Jun 05, 2015	82.11	82.55	81.62	82.13	1,010,786	+0.01(+0.01%)
Jun 04, 2015	82.68	83.12	81.89	82.12	1,512,323	-0.94(-1.13%)
Jun 03, 2015	83.47	83.62	82.81	83.05	1,489,826	-0.09(-0.11%)
Jun 02, 2015	82.60	83.58	82.30	83.14	748,970	+0.21(+0.26%)
Jun 01, 2015	83.13	83.45	82.29	82.93	1,107,776	+0.04(+0.05%)
May 29, 2015	83.68	83.83	82.75	82.89	1,883,880	-0.80(-0.95%)
May 28, 2015	83.39	83.83	82.88	83.68	2,827,841	+0.08(+0.10%)
May 27, 2015	81.70	85.19	81.64	83.60	8,194,702	+7.97(+10.53%)
May 26, 2015	77.03	77.47	75.02	75.64	2,700,883	-1.22(-1.59%)
May 22, 2015	77.09	76.86	76.86	76.86	1,578,745	+0.01(+0.01%)
May 21, 2015	76.26	77.26	75.99	76.85	2,103,171	+0.43(+0.57%)
May 20, 2015	76.68	77.05	76.26	76.41	930,995	+0.00(+0.00%)
May 19, 2015	76.96	77.15	75.69	76.41	894,868	-0.20(-0.27%)
May 18, 2015	76.48	76.81	76.01	76.62	846,013	+0.11(+0.14%)
May 15, 2015	75.71	77.02	75.57	76.51	1,615,962	+0.87(+1.15%)
May 14, 2015	77.13	77.13	75.03	75.64	2,293,617	-1.23(-1.60%)
May 13, 2015	77.78	77.81	76.72	76.87	1,158,970	-0.96(-1.24%)
May 12, 2015	76.93	78.19	76.91	77.84	1,124,966	+0.49(+0.63%)
May 11, 2015	78.18	78.42	77.23	77.35	1,152,206	-1.04(-1.33%)
May 08, 2015	78.23	78.69	78.16	78.39	939,210	+0.59(+0.76%)
May 07, 2015	77.41	77.96	76.98	77.80	988,003	+0.88(+1.15%)
May 06, 2015	78.61	78.66	76.63	76.92	1,472,182	-1.62(-2.06%)
May 05, 2015	78.54	79.02	78.30	78.54	1,445,350	+0.01(+0.01%)
May 04, 2015	78.91	79.14	78.36	78.53	899,754	-0.33(-0.41%)

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.