Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	77.85	78.35	77.56	77.75	8,012,661	+0.29(+0.37%)
Jul 30, 2015	77.43	77.59	77.11	77.46	7,111,208	+0.09(+0.11%)
Jul 29, 2015	77.01	77.63	76.85	77.38	10,122,115	+0.55(+0.72%)
Jul 28, 2015	76.73	76.99	76.36	76.83	9,998,354	+0.57(+0.75%)
Jul 27, 2015	76.79	76.80	75.97	76.25	11,256,861	-0.67(-0.88%)
Jul 24, 2015	77.39	77.55	76.85	76.93	8,408,806	-0.81(-1.05%)
Jul 23, 2015	77.98	78.05	77.59	77.74	6,464,709	+0.02(+0.02%)
Jul 22, 2015	77.91	78.14	77.38	77.73	8,663,065	-0.12(-0.16%)
Jul 21, 2015	78.05	78.22	77.64	77.85	7,592,973	-0.02(-0.03%)
Jul 20, 2015	77.98	78.09	77.67	77.87	6,462,547	+0.22(+0.29%)
Jul 17, 2015	78.28	78.29	77.56	77.65	10,380,789	-0.80(-1.02%)
Jul 16, 2015	78.32	78.64	78.19	78.45	7,443,195	+0.54(+0.69%)
Jul 15, 2015	77.40	78.32	77.30	77.91	10,298,484	+0.50(+0.64%)
Jul 14, 2015	77.01	77.49	76.46	77.42	12,746,467	-0.38(-0.49%)
Jul 13, 2015	77.63	77.96	77.49	77.80	9,003,290	+0.57(+0.74%)
Jul 10, 2015	77.42	77.50	76.88	77.22	8,982,497	+0.88(+1.15%)
Jul 09, 2015	76.85	77.22	76.35	76.35	9,429,838	+0.49(+0.64%)
Jul 08, 2015	76.36	76.49	75.80	75.86	8,822,990	-0.89(-1.16%)
Jul 07, 2015	76.52	76.80	75.66	76.75	9,179,931	+0.56(+0.73%)
Jul 06, 2015	75.81	76.42	74.98	76.19	8,787,048	-0.19(-0.24%)
Jul 02, 2015	76.70	76.38	76.38	76.38	7,851,662	-0.02(-0.03%)
Jul 01, 2015	76.27	76.56	75.76	76.40	8,668,218	+0.78(+1.04%)
Jun 30, 2015	76.37	76.38	75.49	75.62	11,558,458	-0.17(-0.23%)
Jun 29, 2015	76.80	77.08	75.74	75.79	14,372,016	-1.52(-1.97%)
Jun 26, 2015	77.15	77.69	76.90	77.31	11,652,734	+0.40(+0.52%)
Jun 25, 2015	77.20	77.57	76.90	76.90	8,474,872	-0.16(-0.21%)
Jun 24, 2015	77.21	77.44	76.87	77.07	9,350,358	-0.35(-0.45%)
Jun 23, 2015	77.67	77.87	77.18	77.42	7,793,311	-0.24(-0.31%)
Jun 22, 2015	78.05	78.24	77.58	77.66	6,516,227	+0.18(+0.23%)
Jun 19, 2015	77.49	77.67	77.42	77.48	15,019,946	-0.39(-0.50%)
Jun 18, 2015	76.70	78.01	76.59	77.87	11,362,254	+1.26(+1.65%)
Jun 17, 2015	76.33	76.90	76.15	76.60	7,933,960	+0.29(+0.38%)
Jun 16, 2015	75.65	76.42	75.34	76.31	7,796,765	+0.68(+0.89%)
Jun 15, 2015	75.84	75.86	75.27	75.64	8,807,349	-0.67(-0.87%)
Jun 12, 2015	76.72	76.99	76.13	76.31	11,235,353	-0.69(-0.90%)
Jun 11, 2015	76.97	77.43	76.68	77.00	7,959,010	+0.28(+0.36%)
Jun 10, 2015	76.41	77.24	76.19	76.72	12,920,767	+0.52(+0.68%)
Jun 09, 2015	76.38	76.45	75.88	76.20	10,110,103	+0.19(+0.26%)
Jun 08, 2015	76.50	76.80	76.00	76.00	9,091,013	-0.49(-0.64%)
Jun 05, 2015	76.80	76.85	76.19	76.49	9,740,330	-0.50(-0.65%)
Jun 04, 2015	77.54	77.95	76.86	76.99	10,384,722	-0.67(-0.86%)
Jun 03, 2015	77.84	77.92	77.46	77.66	6,927,805	+0.09(+0.11%)
Jun 02, 2015	77.53	77.77	76.89	77.57	10,713,656	-0.05(-0.06%)
Jun 01, 2015	77.80	78.05	77.37	77.62	9,405,891	-0.08(-0.10%)
May 29, 2015	78.79	78.84	77.46	77.70	12,834,300	-0.78(-1.00%)
May 28, 2015	78.37	78.91	78.22	78.48	7,346,620	+0.02(+0.02%)
May 27, 2015	78.37	78.68	78.21	78.46	11,983,434	+0.24(+0.31%)
May 26, 2015	78.54	78.79	78.04	78.22	10,205,875	-0.41(-0.52%)
May 22, 2015	79.35	78.63	78.63	78.63	8,012,384	-0.83(-1.04%)
May 21, 2015	79.85	80.15	79.40	79.47	8,861,655	-0.33(-0.42%)
May 20, 2015	80.43	80.48	79.58	79.80	9,275,405	-0.28(-0.35%)
May 19, 2015	79.84	80.20	79.53	80.08	10,027,417	+0.42(+0.52%)
May 18, 2015	78.85	80.37	78.81	79.66	13,605,236	+0.86(+1.09%)
May 15, 2015	78.55	78.81	78.31	78.80	7,820,175	+0.36(+0.46%)
May 14, 2015	77.77	78.47	77.76	78.44	7,080,767	+0.99(+1.27%)
May 13, 2015	77.55	77.90	77.39	77.45	7,564,412	+0.06(+0.08%)
May 12, 2015	77.70	77.83	77.24	77.39	8,962,037	-0.43(-0.55%)
May 11, 2015	78.04	78.30	77.80	77.82	7,398,670	-0.34(-0.43%)
May 08, 2015	77.40	78.31	77.37	78.16	9,748,206	+1.39(+1.82%)
May 07, 2015	76.21	77.03	76.19	76.76	8,310,932	+0.38(+0.49%)
May 06, 2015	76.73	76.93	75.99	76.39	10,425,494	-0.25(-0.33%)
May 05, 2015	77.13	77.25	76.48	76.64	11,461,280	-0.65(-0.85%)
May 04, 2015	77.28	77.45	77.15	77.30	7,172,273	+0.17(+0.22%)

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.