Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	77.86	78.36	77.57	77.76	8,011,395	+0.29(+0.37%)
Jul 30, 2015	77.44	77.60	77.12	77.48	7,110,084	+0.09(+0.11%)
Jul 29, 2015	77.03	77.64	76.86	77.39	10,120,515	+0.55(+0.72%)
Jul 28, 2015	76.74	77.00	76.37	76.84	9,996,774	+0.57(+0.75%)
Jul 27, 2015	76.80	76.82	75.98	76.26	11,255,082	-0.68(-0.88%)
Jul 24, 2015	77.41	77.56	76.86	76.94	8,407,477	-0.81(-1.05%)
Jul 23, 2015	77.99	78.07	77.60	77.75	6,463,687	+0.02(+0.02%)
Jul 22, 2015	77.92	78.15	77.39	77.74	8,661,696	-0.12(-0.16%)
Jul 21, 2015	78.07	78.23	77.65	77.86	7,591,773	-0.02(-0.03%)
Jul 20, 2015	77.99	78.10	77.68	77.89	6,461,526	+0.23(+0.29%)
Jul 17, 2015	78.29	78.31	77.57	77.66	10,379,148	-0.80(-1.02%)
Jul 16, 2015	78.34	78.66	78.20	78.46	7,442,019	+0.54(+0.69%)
Jul 15, 2015	77.41	78.33	77.31	77.93	10,296,856	+0.50(+0.64%)
Jul 14, 2015	77.03	77.51	76.47	77.43	12,744,452	-0.38(-0.49%)
Jul 13, 2015	77.64	77.97	77.50	77.81	9,001,867	+0.57(+0.74%)
Jul 10, 2015	77.43	77.51	76.89	77.23	8,981,077	+0.88(+1.15%)
Jul 09, 2015	76.86	77.23	76.36	76.36	9,428,347	+0.49(+0.64%)
Jul 08, 2015	76.37	76.51	75.81	75.87	8,821,596	-0.89(-1.16%)
Jul 07, 2015	76.54	76.81	75.68	76.76	9,178,480	+0.56(+0.73%)
Jul 06, 2015	75.82	76.44	74.99	76.20	8,785,659	-0.19(-0.24%)
Jul 02, 2015	76.71	76.39	76.39	76.39	7,850,421	-0.02(-0.03%)
Jul 01, 2015	76.28	76.57	75.77	76.41	8,666,848	+0.78(+1.04%)
Jun 30, 2015	76.38	76.40	75.50	75.63	11,556,631	-0.17(-0.23%)
Jun 29, 2015	76.81	77.10	75.75	75.80	14,369,744	-1.52(-1.97%)
Jun 26, 2015	77.16	77.70	76.92	77.32	11,650,892	+0.40(+0.52%)
Jun 25, 2015	77.21	77.58	76.91	76.92	8,473,532	-0.16(-0.21%)
Jun 24, 2015	77.22	77.45	76.88	77.08	9,348,880	-0.35(-0.45%)
Jun 23, 2015	77.68	77.88	77.20	77.43	7,792,079	-0.24(-0.31%)
Jun 22, 2015	78.07	78.25	77.59	77.67	6,515,197	+0.18(+0.23%)
Jun 19, 2015	77.51	77.69	77.43	77.49	15,017,572	-0.39(-0.50%)
Jun 18, 2015	76.72	78.03	76.60	77.88	11,360,457	+1.26(+1.65%)
Jun 17, 2015	76.34	76.92	76.16	76.61	7,932,706	+0.29(+0.38%)
Jun 16, 2015	75.66	76.43	75.35	76.33	7,795,533	+0.68(+0.89%)
Jun 15, 2015	75.85	75.87	75.28	75.65	8,805,956	-0.67(-0.87%)
Jun 12, 2015	76.73	77.00	76.14	76.32	11,233,577	-0.69(-0.90%)
Jun 11, 2015	76.98	77.44	76.69	77.01	7,957,751	+0.28(+0.36%)
Jun 10, 2015	76.42	77.25	76.20	76.73	12,918,725	+0.52(+0.68%)
Jun 09, 2015	76.39	76.47	75.89	76.21	10,108,505	+0.19(+0.26%)
Jun 08, 2015	76.51	76.81	76.02	76.02	9,089,576	-0.49(-0.64%)
Jun 05, 2015	76.82	76.86	76.20	76.51	9,738,791	-0.50(-0.64%)
Jun 04, 2015	77.55	77.96	76.87	77.00	10,383,081	-0.67(-0.86%)
Jun 03, 2015	77.85	77.93	77.48	77.67	6,926,710	+0.09(+0.11%)
Jun 02, 2015	77.54	77.79	76.90	77.58	10,711,962	-0.05(-0.06%)
Jun 01, 2015	77.82	78.07	77.38	77.63	9,404,404	-0.08(-0.10%)
May 29, 2015	78.80	78.86	77.47	77.71	12,832,271	-0.78(-1.00%)
May 28, 2015	78.38	78.92	78.23	78.49	7,345,459	+0.02(+0.02%)
May 27, 2015	78.38	78.69	78.22	78.48	11,981,540	+0.24(+0.31%)
May 26, 2015	78.55	78.80	78.05	78.24	10,204,262	-0.41(-0.52%)
May 22, 2015	79.36	78.65	78.65	78.65	8,011,118	-0.83(-1.04%)
May 21, 2015	79.86	80.16	79.42	79.48	8,860,254	-0.33(-0.42%)
May 20, 2015	80.44	80.49	79.59	79.81	9,273,940	-0.28(-0.35%)
May 19, 2015	79.86	80.21	79.55	80.09	10,025,833	+0.42(+0.52%)
May 18, 2015	78.86	80.38	78.83	79.67	13,603,088	+0.86(+1.09%)
May 15, 2015	78.56	78.83	78.32	78.81	7,818,940	+0.36(+0.46%)
May 14, 2015	77.79	78.48	77.77	78.45	7,079,649	+0.99(+1.27%)
May 13, 2015	77.56	77.91	77.40	77.46	7,563,217	+0.06(+0.08%)
May 12, 2015	77.72	77.85	77.25	77.40	8,960,622	-0.43(-0.55%)
May 11, 2015	78.05	78.32	77.82	77.83	7,397,501	-0.34(-0.43%)
May 08, 2015	77.41	78.32	77.38	78.17	9,746,666	+1.39(+1.82%)
May 07, 2015	76.22	77.04	76.20	76.78	8,309,619	+0.38(+0.49%)
May 06, 2015	76.75	76.94	76.01	76.40	10,423,848	-0.25(-0.33%)
May 05, 2015	77.14	77.26	76.49	76.65	11,459,470	-0.65(-0.85%)
May 04, 2015	77.29	77.46	77.16	77.31	7,171,140	+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.