Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	83.85	86.48	82.42	84.43	664,343	+0.47(+0.56%)
Jul 30, 2015	85.72	86.18	83.25	83.96	422,808	-1.58(-1.85%)
Jul 29, 2015	86.87	87.00	84.06	85.54	466,589	-1.20(-1.38%)
Jul 28, 2015	83.52	86.98	81.94	86.74	564,446	+3.82(+4.61%)
Jul 27, 2015	81.86	83.95	81.02	82.92	628,431	+0.31(+0.38%)
Jul 24, 2015	85.25	86.61	82.21	82.61	450,557	-3.35(-3.90%)
Jul 23, 2015	86.45	86.65	84.11	85.96	410,306	-0.06(-0.07%)
Jul 22, 2015	84.95	86.40	84.30	86.02	407,352	-0.14(-0.16%)
Jul 21, 2015	86.00	87.26	83.10	86.16	712,510	+0.10(+0.12%)
Jul 20, 2015	91.72	91.82	85.05	86.06	814,570	-1.00(-1.15%)
Jul 17, 2015	87.72	88.45	85.69	87.06	570,944	-0.31(-0.35%)
Jul 16, 2015	88.75	90.00	87.13	87.37	1,049,903	-1.19(-1.34%)
Jul 15, 2015	88.43	92.55	87.75	88.56	939,824	+1.07(+1.22%)
Jul 14, 2015	85.45	88.47	84.20	87.49	664,076	+2.88(+3.40%)
Jul 13, 2015	80.43	85.83	80.25	84.61	810,389	+4.59(+5.74%)
Jul 10, 2015	78.61	81.20	78.26	80.02	810,136	+1.82(+2.33%)
Jul 09, 2015	78.96	79.25	77.00	78.20	2,859,752	-0.83(-1.05%)
Jul 08, 2015	82.18	83.79	77.75	79.03	749,613	-6.73(-7.85%)
Jul 07, 2015	84.77	86.40	82.77	85.76	389,659	+0.93(+1.10%)
Jul 06, 2015	82.16	85.25	80.77	84.83	373,741	+1.89(+2.28%)
Jul 02, 2015	85.93	82.94	82.94	82.94	522,900	-2.94(-3.42%)
Jul 01, 2015	88.78	89.20	84.61	85.88	482,115	-2.00(-2.28%)
Jun 30, 2015	85.38	88.01	83.33	87.88	534,425	+4.07(+4.86%)
Jun 29, 2015	84.87	86.94	83.62	83.81	396,192	-2.21(-2.57%)
Jun 26, 2015	86.52	87.49	84.00	86.02	365,471	-0.10(-0.12%)
Jun 25, 2015	86.65	87.67	85.04	86.12	264,146	+0.23(+0.27%)
Jun 24, 2015	88.28	88.67	85.22	85.89	553,995	-2.42(-2.75%)
Jun 23, 2015	92.84	93.40	87.45	88.31	761,141	-4.88(-5.23%)
Jun 22, 2015	92.75	93.39	90.22	93.19	537,455	+0.00(+0.00%)
Jun 19, 2015	90.80	93.37	90.80	93.19	645,303	+2.01(+2.20%)
Jun 18, 2015	89.29	91.48	88.64	91.18	499,237	+2.80(+3.17%)
Jun 17, 2015	85.80	89.71	85.15	88.38	599,142	+3.23(+3.79%)
Jun 16, 2015	84.98	86.34	84.47	85.15	292,648	+0.24(+0.28%)
Jun 15, 2015	83.50	85.46	82.02	84.91	446,287	+1.59(+1.91%)
Jun 12, 2015	86.60	86.60	83.31	83.32	621,657	-3.83(-4.39%)
Jun 11, 2015	86.92	87.74	85.60	87.15	314,792	+0.82(+0.95%)
Jun 10, 2015	85.08	86.83	82.65	86.33	458,939	+0.74(+0.86%)
Jun 09, 2015	84.98	86.00	83.54	85.59	391,560	+0.80(+0.94%)
Jun 08, 2015	84.81	86.50	84.20	84.79	502,327	-1.19(-1.38%)
Jun 05, 2015	83.50	86.65	83.20	85.98	701,811	+2.41(+2.88%)
Jun 04, 2015	83.40	84.81	82.02	83.57	568,505	-0.85(-1.01%)
Jun 03, 2015	83.00	85.38	83.00	84.42	1,226,531	+1.61(+1.94%)
Jun 02, 2015	86.53	86.90	82.52	82.81	1,065,377	-4.19(-4.82%)
Jun 01, 2015	85.80	91.25	83.51	87.00	2,391,584	-5.44(-5.88%)
May 29, 2015	90.79	93.25	89.50	92.44	768,301	+1.84(+2.03%)
May 28, 2015	93.10	93.44	89.55	90.60	637,114	-3.20(-3.41%)
May 27, 2015	92.78	93.81	92.08	93.80	668,691	+1.59(+1.72%)
May 26, 2015	90.52	92.98	90.50	92.21	808,086	+1.45(+1.60%)
May 22, 2015	90.25	90.76	90.76	90.76	689,200	+0.23(+0.25%)
May 21, 2015	91.88	92.83	90.03	90.53	438,964	-1.14(-1.24%)
May 20, 2015	91.54	92.96	89.02	91.67	501,775	+0.49(+0.54%)
May 19, 2015	93.36	93.36	90.68	91.18	497,267	-2.18(-2.34%)
May 18, 2015	92.98	95.89	91.56	93.36	652,274	+0.62(+0.67%)
May 15, 2015	97.31	98.24	91.18	92.74	2,213,785	-7.66(-7.63%)
May 14, 2015	85.34	102.28	82.34	100.40	3,451,594	+14.40(+16.74%)
May 13, 2015	86.44	86.89	83.72	86.00	619,436	+0.16(+0.19%)
May 12, 2015	85.28	86.55	83.50	85.84	711,008	-0.74(-0.85%)
May 11, 2015	82.78	86.64	82.41	86.58	738,191	+3.71(+4.48%)
May 08, 2015	79.88	83.06	79.42	82.87	737,050	+4.38(+5.58%)
May 07, 2015	78.26	81.00	75.89	78.49	801,730	-1.42(-1.78%)
May 06, 2015	80.36	82.32	78.34	79.91	634,846	+0.19(+0.24%)
May 05, 2015	81.80	82.36	79.06	79.72	709,382	-2.24(-2.73%)
May 04, 2015	81.84	85.91	81.24	81.96	785,590	-0.13(-0.16%)

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.