Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	82.58	82.59	81.70	81.91	3,105,979	+0.05(+0.06%)
Sep 29, 2015	81.65	81.97	80.82	81.86	2,586,489	+0.32(+0.39%)
Sep 28, 2015	81.80	82.51	81.28	81.54	3,514,989	-0.68(-0.83%)
Sep 25, 2015	81.97	82.80	81.05	82.22	2,360,878	+0.86(+1.06%)
Sep 24, 2015	81.18	81.66	80.91	81.36	2,900,460	-0.18(-0.22%)
Sep 23, 2015	81.47	82.01	81.05	81.54	2,332,017	+0.08(+0.10%)
Sep 22, 2015	81.69	82.01	81.21	81.46	2,827,108	-1.27(-1.53%)
Sep 21, 2015	82.66	83.47	82.39	82.72	2,546,541	+0.71(+0.86%)
Sep 18, 2015	82.16	83.04	81.83	82.02	6,077,784	-1.65(-1.97%)
Sep 17, 2015	83.89	84.87	83.32	83.66	2,158,642	-0.21(-0.25%)
Sep 16, 2015	82.92	84.01	82.71	83.87	2,471,828	+0.86(+1.04%)
Sep 15, 2015	81.90	83.24	81.62	83.00	2,058,839	+1.30(+1.59%)
Sep 14, 2015	81.94	82.16	81.28	81.70	1,946,373	-0.17(-0.21%)
Sep 11, 2015	81.00	81.90	80.80	81.88	1,671,214	+0.33(+0.40%)
Sep 10, 2015	80.78	82.09	80.70	81.55	1,978,388	+0.50(+0.62%)
Sep 09, 2015	82.50	82.68	80.90	81.05	1,932,989	-0.96(-1.17%)
Sep 08, 2015	81.42	82.04	81.06	82.01	2,557,464	+2.06(+2.57%)
Sep 04, 2015	80.11	79.95	79.95	79.95	2,351,607	-1.32(-1.62%)
Sep 03, 2015	81.10	81.87	80.97	81.27	2,914,135	+0.36(+0.44%)
Sep 02, 2015	80.43	80.91	80.05	80.91	2,009,845	+1.18(+1.48%)
Sep 01, 2015	79.91	80.60	79.50	79.73	3,108,252	-1.68(-2.07%)
Aug 31, 2015	81.57	81.99	81.23	81.41	2,361,372	-0.72(-0.88%)
Aug 28, 2015	82.60	82.78	81.62	82.13	2,052,204	-0.79(-0.96%)
Aug 27, 2015	82.67	83.19	81.61	82.93	3,314,968	+1.14(+1.40%)
Aug 26, 2015	81.84	82.02	79.81	81.78	3,182,006	+1.84(+2.30%)
Aug 25, 2015	82.17	82.45	79.85	79.94	3,585,443	-0.84(-1.04%)
Aug 24, 2015	80.13	82.94	77.86	80.78	6,758,267	-3.39(-4.03%)
Aug 21, 2015	85.93	86.08	84.12	84.18	2,804,607	-2.27(-2.62%)
Aug 20, 2015	86.84	87.20	86.41	86.44	1,903,574	-1.24(-1.42%)
Aug 19, 2015	87.74	88.37	87.07	87.69	1,695,846	-0.49(-0.56%)
Aug 18, 2015	88.06	88.31	87.34	88.18	1,087,909	+0.09(+0.10%)
Aug 17, 2015	87.61	88.23	87.09	88.09	1,484,422	+0.00(+0.00%)
Aug 14, 2015	87.44	88.23	87.30	88.09	1,819,847	+0.62(+0.71%)
Aug 13, 2015	86.08	88.05	85.51	87.47	3,946,601	+1.24(+1.44%)
Aug 12, 2015	85.91	86.39	85.09	86.22	2,123,027	-0.38(-0.43%)
Aug 11, 2015	85.87	86.68	85.86	86.60	1,852,541	+0.06(+0.07%)
Aug 10, 2015	86.76	87.19	86.35	86.54	2,343,138	+0.28(+0.32%)
Aug 07, 2015	86.08	86.35	85.68	86.26	1,843,003	+0.02(+0.02%)
Aug 06, 2015	86.88	86.93	85.81	86.25	1,830,897	-0.51(-0.58%)
Aug 05, 2015	87.60	87.89	86.55	86.75	3,460,648	-0.45(-0.52%)
Aug 04, 2015	87.11	87.60	86.89	87.20	2,588,537	-0.25(-0.29%)
Aug 03, 2015	87.01	87.46	86.68	87.46	1,831,303	+0.67(+0.77%)
Jul 31, 2015	87.37	87.58	86.71	86.79	2,150,225	-0.31(-0.36%)
Jul 30, 2015	86.85	87.22	86.62	87.10	1,349,835	+0.06(+0.07%)
Jul 29, 2015	86.66	87.18	86.45	87.04	2,207,784	+0.40(+0.46%)
Jul 28, 2015	86.69	86.77	86.02	86.64	2,327,152	+0.29(+0.33%)
Jul 27, 2015	85.18	86.67	85.09	86.35	2,738,321	+0.26(+0.30%)
Jul 24, 2015	86.01	86.32	85.83	86.09	1,962,523	-0.02(-0.03%)
Jul 23, 2015	86.19	86.35	85.77	86.12	1,918,199	+0.00(+0.00%)
Jul 22, 2015	85.60	86.57	85.46	86.12	2,591,177	+0.67(+0.78%)
Jul 21, 2015	85.03	85.65	83.52	85.45	4,144,506	+1.53(+1.82%)
Jul 20, 2015	84.16	84.30	83.84	83.92	2,148,708	-0.27(-0.32%)
Jul 17, 2015	84.37	84.55	83.99	84.19	1,771,753	-0.29(-0.34%)
Jul 16, 2015	84.52	84.82	84.24	84.47	2,470,042	+0.71(+0.85%)
Jul 15, 2015	83.41	83.89	83.41	83.76	2,124,848	+0.03(+0.04%)
Jul 14, 2015	83.40	83.90	83.35	83.73	1,481,193	+0.04(+0.05%)
Jul 13, 2015	83.34	83.77	83.28	83.69	2,659,393	+1.09(+1.32%)
Jul 10, 2015	82.85	82.89	82.34	82.60	1,498,262	+0.76(+0.93%)
Jul 09, 2015	82.09	82.59	81.68	81.84	3,793,033	+1.07(+1.33%)
Jul 08, 2015	81.08	81.35	80.65	80.77	2,876,180	-1.04(-1.27%)
Jul 07, 2015	80.96	81.91	80.39	81.81	3,322,033	+0.89(+1.10%)
Jul 06, 2015	80.49	81.06	80.34	80.92	2,147,183	-0.24(-0.29%)
Jul 02, 2015	81.37	81.15	81.15	81.15	2,440,868	-0.06(-0.07%)

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.