Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	82.49	83.33	82.25	82.94	908,247	+0.60(+0.73%)
Jul 30, 2015	81.69	82.49	81.38	82.34	619,994	+0.56(+0.68%)
Jul 29, 2015	80.67	81.83	80.16	81.78	663,032	+1.28(+1.59%)
Jul 28, 2015	79.93	80.54	79.37	80.50	760,575	+0.59(+0.74%)
Jul 27, 2015	80.79	80.93	79.76	79.91	486,150	-1.13(-1.39%)
Jul 24, 2015	82.00	82.41	80.60	81.04	562,717	-1.05(-1.28%)
Jul 23, 2015	81.62	82.43	81.33	82.09	711,371	+0.48(+0.59%)
Jul 22, 2015	81.15	81.75	80.76	81.61	670,500	+0.32(+0.39%)
Jul 21, 2015	81.77	82.20	80.93	81.29	552,464	-0.26(-0.32%)
Jul 20, 2015	82.11	82.41	81.48	81.55	616,279	-0.62(-0.75%)
Jul 17, 2015	82.07	82.53	81.59	82.17	594,594	-0.15(-0.18%)
Jul 16, 2015	82.38	82.42	81.64	82.32	944,422	+0.22(+0.27%)
Jul 15, 2015	81.01	82.15	80.70	82.10	1,250,804	+1.31(+1.62%)
Jul 14, 2015	80.39	80.83	80.10	80.79	841,129	+0.53(+0.66%)
Jul 13, 2015	79.78	80.29	79.70	80.26	788,471	+0.91(+1.15%)
Jul 10, 2015	79.25	79.44	78.77	79.35	761,698	+0.86(+1.10%)
Jul 09, 2015	78.15	78.93	78.09	78.49	1,271,472	+1.65(+2.15%)
Jul 08, 2015	76.92	77.59	76.80	76.84	1,329,829	-0.57(-0.74%)
Jul 07, 2015	76.70	77.48	75.66	77.41	1,149,210	+0.74(+0.97%)
Jul 06, 2015	76.97	77.12	76.49	76.67	884,268	-1.07(-1.38%)
Jul 02, 2015	77.74	77.74	77.74	77.74	661,900	+0.36(+0.47%)
Jul 01, 2015	77.53	77.78	77.19	77.38	830,239	+0.47(+0.61%)
Jun 30, 2015	77.39	77.67	76.35	76.91	1,616,503	-0.20(-0.26%)
Jun 29, 2015	77.60	78.16	77.05	77.11	846,465	-1.16(-1.48%)
Jun 26, 2015	78.36	78.40	77.75	78.27	1,322,845	-0.13(-0.17%)
Jun 25, 2015	79.08	79.50	78.30	78.40	592,880	-0.57(-0.72%)
Jun 24, 2015	79.52	79.59	78.76	78.97	770,936	-0.68(-0.85%)
Jun 23, 2015	80.18	80.45	79.33	79.65	469,413	-0.53(-0.66%)
Jun 22, 2015	80.00	80.64	79.56	80.18	657,778	+1.01(+1.28%)
Jun 19, 2015	79.03	79.49	78.86	79.17	1,103,683	+0.14(+0.18%)
Jun 18, 2015	78.60	79.18	78.55	79.03	656,447	+0.43(+0.55%)
Jun 17, 2015	78.78	79.06	78.19	78.60	490,206	+0.00(+0.00%)
Jun 16, 2015	78.02	78.66	78.00	78.60	449,593	+0.58(+0.74%)
Jun 15, 2015	77.82	78.26	77.47	78.02	728,992	-0.23(-0.29%)
Jun 12, 2015	78.33	78.73	78.11	78.25	516,656	-0.39(-0.50%)
Jun 11, 2015	78.89	78.99	78.52	78.64	590,073	-0.27(-0.34%)
Jun 10, 2015	77.94	79.36	77.94	78.91	714,025	+0.90(+1.15%)
Jun 09, 2015	78.11	78.19	77.83	78.01	667,210	+0.01(+0.01%)
Jun 08, 2015	78.56	78.72	77.88	78.00	1,392,857	-0.49(-0.62%)
Jun 05, 2015	77.92	78.66	77.80	78.49	854,100	+0.69(+0.89%)
Jun 04, 2015	78.45	78.77	77.42	77.80	909,254	-0.75(-0.95%)
Jun 03, 2015	78.81	78.99	78.12	78.55	941,042	-0.26(-0.33%)
Jun 02, 2015	79.20	79.63	78.24	78.81	876,456	-0.89(-1.12%)
Jun 01, 2015	79.92	79.99	78.00	79.70	1,206,313	+0.48(+0.61%)
May 29, 2015	79.47	80.47	78.74	79.22	1,635,306	-0.03(-0.04%)
May 28, 2015	80.03	80.47	79.00	79.25	5,354,214	-0.94(-1.17%)
May 27, 2015	79.38	80.89	79.36	80.19	1,479,041	+1.10(+1.39%)
May 26, 2015	79.94	80.23	78.50	79.09	1,334,373	-1.17(-1.46%)
May 22, 2015	79.31	80.26	80.26	80.26	1,323,600	+0.94(+1.19%)
May 21, 2015	79.44	79.67	78.98	79.32	580,326	-0.09(-0.11%)
May 20, 2015	78.93	79.84	78.88	79.41	691,156	+0.01(+0.01%)
May 19, 2015	79.40	79.50	78.47	79.40	742,908	+0.19(+0.24%)
May 18, 2015	78.69	79.43	78.46	79.21	727,343	+0.54(+0.69%)
May 15, 2015	78.96	79.30	78.25	78.67	533,022	-0.08(-0.10%)
May 14, 2015	77.87	78.79	77.71	78.75	854,028	+1.40(+1.81%)
May 13, 2015	77.81	78.31	77.20	77.35	1,251,550	-0.42(-0.54%)
May 12, 2015	77.93	78.20	77.17	77.77	700,820	-0.49(-0.63%)
May 11, 2015	79.04	79.05	77.97	78.26	746,978	-0.61(-0.77%)
May 08, 2015	78.53	79.17	78.41	78.87	1,131,781	+0.67(+0.86%)
May 07, 2015	78.40	79.11	77.58	78.20	1,184,777	-0.30(-0.38%)
May 06, 2015	79.18	80.06	78.28	78.50	746,668	-0.77(-0.97%)
May 05, 2015	80.32	81.42	78.59	79.27	1,035,099	-1.20(-1.49%)
May 04, 2015	80.67	80.97	80.30	80.47	694,954	+0.02(+0.02%)

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.