Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	73.71	74.45	72.96	73.05	1,478,127	-1.21(-1.63%)
Aug 28, 2015	73.10	74.64	72.70	74.26	2,237,426	+0.28(+0.38%)
Aug 27, 2015	72.51	75.71	72.38	73.97	6,537,700	-1.59(-2.10%)
Aug 26, 2015	74.04	75.71	73.51	75.56	2,768,233	+2.88(+3.96%)
Aug 25, 2015	77.12	77.12	72.67	72.69	2,320,757	-1.02(-1.39%)
Aug 24, 2015	73.40	75.47	72.40	73.71	3,483,011	-2.58(-3.38%)
Aug 21, 2015	78.47	78.87	76.27	76.28	2,146,657	-2.75(-3.48%)
Aug 20, 2015	80.55	81.27	78.89	79.04	1,538,959	-2.04(-2.52%)
Aug 19, 2015	81.54	81.89	80.51	81.08	811,117	-0.23(-0.28%)
Aug 18, 2015	80.87	81.80	80.80	81.31	849,362	+0.52(+0.64%)
Aug 17, 2015	79.98	81.00	79.28	80.79	707,565	+0.57(+0.71%)
Aug 14, 2015	80.09	80.84	79.38	80.23	1,557,231	+0.18(+0.22%)
Aug 13, 2015	79.56	80.64	79.52	80.05	1,310,870	+0.34(+0.42%)
Aug 12, 2015	82.06	82.06	78.73	79.71	2,693,128	-3.42(-4.11%)
Aug 11, 2015	83.40	84.31	82.36	83.13	1,871,125	-1.79(-2.10%)
Aug 10, 2015	83.44	85.64	83.18	84.92	1,412,751	+1.99(+2.40%)
Aug 07, 2015	82.78	83.04	82.17	82.93	557,849	+0.10(+0.12%)
Aug 06, 2015	84.09	84.33	82.27	82.83	944,023	-1.39(-1.65%)
Aug 05, 2015	84.93	85.53	84.14	84.21	776,151	+0.03(+0.03%)
Aug 04, 2015	83.78	84.94	83.49	84.19	729,549	+0.68(+0.82%)
Aug 03, 2015	85.18	85.18	83.13	83.50	1,251,523	-1.49(-1.76%)
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%)

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.