Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	81.35	81.48	80.57	80.69	1,411,447	-0.38(-0.47%)
Jul 30, 2015	80.67	81.31	80.23	81.07	933,470	-0.08(-0.10%)
Jul 29, 2015	79.65	81.35	79.65	81.15	1,320,393	+1.45(+1.82%)
Jul 28, 2015	78.91	79.79	78.91	79.70	1,498,451	+1.04(+1.32%)
Jul 27, 2015	79.75	80.11	78.44	78.66	1,870,954	-1.39(-1.73%)
Jul 24, 2015	80.77	81.03	79.83	80.04	996,136	-0.68(-0.84%)
Jul 23, 2015	81.06	81.18	80.54	80.72	844,717	-0.15(-0.19%)
Jul 22, 2015	80.69	81.27	80.21	80.88	954,625	+0.07(+0.09%)
Jul 21, 2015	80.27	81.28	79.69	80.80	1,297,397	+0.64(+0.80%)
Jul 20, 2015	80.31	80.68	79.92	80.16	1,608,183	-0.14(-0.17%)
Jul 17, 2015	80.80	80.83	80.15	80.30	1,487,862	-0.57(-0.71%)
Jul 16, 2015	81.52	81.83	80.81	80.87	2,134,336	-0.10(-0.12%)
Jul 15, 2015	80.48	81.45	80.41	80.97	1,653,148	+0.20(+0.25%)
Jul 14, 2015	80.84	81.16	80.18	80.77	1,412,380	+0.02(+0.02%)
Jul 13, 2015	79.92	80.87	79.68	80.75	1,397,644	+1.59(+2.01%)
Jul 10, 2015	78.97	79.44	78.78	79.16	1,050,316	+1.09(+1.39%)
Jul 09, 2015	79.05	79.29	77.92	78.07	1,434,377	+0.02(+0.02%)
Jul 08, 2015	78.95	79.47	77.97	78.05	2,526,708	-1.85(-2.31%)
Jul 07, 2015	78.92	80.04	78.46	79.90	1,814,642	+1.19(+1.51%)
Jul 06, 2015	78.66	79.35	78.32	78.71	1,523,094	-0.53(-0.67%)
Jul 02, 2015	79.65	79.25	79.25	79.25	1,175,857	-0.14(-0.17%)
Jul 01, 2015	78.88	79.40	78.73	79.38	1,095,130	+0.91(+1.17%)
Jun 30, 2015	78.43	78.69	77.86	78.47	1,718,754	+0.55(+0.71%)
Jun 29, 2015	79.16	79.28	77.85	77.92	1,779,255	-1.77(-2.22%)
Jun 26, 2015	78.85	79.71	78.63	79.68	2,204,157	+1.13(+1.44%)
Jun 25, 2015	79.48	79.49	78.37	78.55	1,920,782	-0.66(-0.83%)
Jun 24, 2015	79.44	79.60	79.00	79.21	1,304,117	-0.21(-0.26%)
Jun 23, 2015	79.80	80.29	79.40	79.42	961,758	-0.56(-0.70%)
Jun 22, 2015	80.23	81.03	79.85	79.98	837,797	+0.01(+0.01%)
Jun 19, 2015	79.74	80.45	79.66	79.97	1,069,390	-0.02(-0.02%)
Jun 18, 2015	79.99	80.59	79.92	79.99	1,505,300	+0.39(+0.49%)
Jun 17, 2015	79.61	79.86	78.82	79.60	1,250,653	+0.07(+0.09%)
Jun 16, 2015	78.57	79.85	78.27	79.53	1,606,904	+1.25(+1.60%)
Jun 15, 2015	78.24	78.56	78.02	78.28	1,266,150	-0.49(-0.62%)
Jun 12, 2015	79.36	79.52	78.58	78.77	1,133,118	-0.63(-0.80%)
Jun 11, 2015	80.03	80.27	79.26	79.40	1,316,595	-0.60(-0.75%)
Jun 10, 2015	80.02	80.54	79.70	80.00	1,262,714	+0.36(+0.45%)
Jun 09, 2015	79.20	79.96	79.19	79.64	1,468,578	+0.38(+0.48%)
Jun 08, 2015	79.26	79.71	78.95	79.26	1,525,302	+0.06(+0.08%)
Jun 05, 2015	79.13	79.49	78.65	79.19	1,505,526	+0.06(+0.08%)
Jun 04, 2015	78.89	79.42	78.73	79.13	1,642,976	+0.03(+0.03%)
Jun 03, 2015	79.23	79.46	78.81	79.10	1,454,297	+0.09(+0.11%)
Jun 02, 2015	79.00	79.54	78.83	79.01	1,144,157	-0.43(-0.54%)
Jun 01, 2015	79.69	79.83	78.42	79.44	1,154,004	+0.27(+0.34%)
May 29, 2015	80.38	80.38	79.16	79.16	1,851,728	-0.93(-1.16%)
May 28, 2015	80.10	80.24	79.50	80.10	1,141,455	-0.28(-0.35%)
May 27, 2015	80.11	80.69	79.78	80.38	1,136,223	+0.48(+0.60%)
May 26, 2015	81.25	81.26	79.50	79.90	2,563,750	-1.57(-1.93%)
May 22, 2015	80.73	81.47	81.47	81.47	1,747,488	+0.79(+0.97%)
May 21, 2015	80.35	80.85	79.94	80.68	1,609,371	+0.24(+0.30%)
May 20, 2015	80.67	81.16	80.42	80.44	1,348,623	-0.44(-0.55%)
May 19, 2015	80.39	80.93	79.84	80.88	1,426,156	+0.36(+0.45%)
May 18, 2015	80.02	80.84	80.02	80.52	1,146,020	+0.20(+0.25%)
May 15, 2015	80.90	80.90	79.71	80.32	1,937,959	-0.40(-0.49%)
May 14, 2015	79.61	80.83	79.57	80.72	2,955,510	+1.67(+2.11%)
May 13, 2015	79.26	79.68	78.82	79.05	1,316,413	-0.05(-0.06%)
May 12, 2015	79.04	79.61	78.83	79.09	1,527,821	-0.30(-0.38%)
May 11, 2015	79.73	80.31	79.23	79.39	2,541,020	-0.45(-0.57%)
May 08, 2015	80.24	80.55	79.47	79.84	2,250,275	+0.08(+0.10%)
May 07, 2015	78.53	80.43	78.13	79.76	3,072,718	+0.82(+1.04%)
May 06, 2015	78.53	79.50	77.91	78.94	2,749,039	+0.47(+0.60%)
May 05, 2015	79.21	81.13	78.16	78.47	6,582,166	+3.03(+4.02%)
May 04, 2015	74.90	75.68	74.65	75.44	2,445,284	+0.70(+0.93%)

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.