Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	79.08	79.58	78.78	78.97	7,888,536	+0.29(+0.37%)
Jul 30, 2015	78.65	78.81	78.32	78.68	7,001,047	+0.09(+0.11%)
Jul 29, 2015	78.22	78.85	78.06	78.60	9,965,311	+0.56(+0.72%)
Jul 28, 2015	77.93	78.20	77.56	78.04	9,843,468	+0.58(+0.75%)
Jul 27, 2015	78.00	78.01	77.17	77.45	11,082,479	-0.69(-0.88%)
Jul 24, 2015	78.61	78.77	78.06	78.14	8,278,543	-0.83(-1.05%)
Jul 23, 2015	79.20	79.28	78.81	78.97	6,364,563	+0.02(+0.02%)
Jul 22, 2015	79.13	79.37	78.60	78.95	8,528,864	-0.13(-0.16%)
Jul 21, 2015	79.28	79.45	78.86	79.08	7,475,349	-0.02(-0.03%)
Jul 20, 2015	79.20	79.32	78.89	79.10	6,362,435	+0.23(+0.29%)
Jul 17, 2015	79.51	79.53	78.78	78.87	10,219,978	-0.81(-1.02%)
Jul 16, 2015	79.56	79.88	79.42	79.68	7,327,891	+0.54(+0.69%)
Jul 15, 2015	78.62	79.55	78.52	79.14	10,138,948	+0.50(+0.64%)
Jul 14, 2015	78.22	78.71	77.67	78.63	12,549,009	-0.39(-0.49%)
Jul 13, 2015	78.85	79.19	78.71	79.02	8,863,819	+0.58(+0.74%)
Jul 10, 2015	78.63	78.72	78.09	78.44	8,843,347	+0.89(+1.15%)
Jul 09, 2015	78.06	78.43	77.55	77.55	9,283,758	+0.50(+0.64%)
Jul 08, 2015	77.56	77.70	76.99	77.05	8,686,312	-0.91(-1.16%)
Jul 07, 2015	77.73	78.00	76.85	77.96	9,037,723	+0.57(+0.73%)
Jul 06, 2015	77.00	77.63	76.16	77.39	8,650,926	-0.19(-0.24%)
Jul 02, 2015	77.90	77.58	77.58	77.58	7,730,031	-0.02(-0.03%)
Jul 01, 2015	77.47	77.76	76.95	77.60	8,533,937	+0.80(+1.04%)
Jun 30, 2015	77.57	77.59	76.68	76.81	11,379,404	-0.17(-0.23%)
Jun 29, 2015	78.00	78.30	76.93	76.98	14,149,376	-1.54(-1.97%)
Jun 26, 2015	78.36	78.91	78.11	78.52	11,472,219	+0.41(+0.52%)
Jun 25, 2015	78.41	78.79	78.11	78.11	8,343,586	-0.17(-0.21%)
Jun 24, 2015	78.42	78.66	78.08	78.28	9,205,510	-0.35(-0.45%)
Jun 23, 2015	78.89	79.09	78.40	78.63	7,672,583	-0.24(-0.31%)
Jun 22, 2015	79.28	79.47	78.80	78.88	6,415,283	+0.18(+0.23%)
Jun 19, 2015	78.71	78.89	78.63	78.70	14,787,269	-0.39(-0.50%)
Jun 18, 2015	77.91	79.24	77.79	79.09	11,186,239	+1.28(+1.65%)
Jun 17, 2015	77.53	78.11	77.35	77.81	7,811,054	+0.29(+0.38%)
Jun 16, 2015	76.84	77.62	76.52	77.52	7,675,984	+0.69(+0.89%)
Jun 15, 2015	77.03	77.05	76.45	76.83	8,670,912	-0.68(-0.87%)
Jun 12, 2015	77.93	78.20	77.33	77.51	11,061,304	-0.70(-0.90%)
Jun 11, 2015	78.18	78.65	77.89	78.21	7,835,715	+0.28(+0.36%)
Jun 10, 2015	77.61	78.45	77.39	77.93	12,720,609	+0.53(+0.68%)
Jun 09, 2015	77.58	77.66	77.07	77.40	9,953,485	+0.20(+0.26%)
Jun 08, 2015	77.70	78.00	77.20	77.20	8,950,183	-0.50(-0.64%)
Jun 05, 2015	78.01	78.06	77.39	77.70	9,589,441	-0.50(-0.65%)
Jun 04, 2015	78.76	79.18	78.07	78.20	10,223,850	-0.68(-0.86%)
Jun 03, 2015	79.06	79.15	78.68	78.88	6,820,485	+0.09(+0.11%)
Jun 02, 2015	78.75	79.00	78.10	78.79	10,547,688	-0.05(-0.06%)
Jun 01, 2015	79.03	79.28	78.59	78.84	9,260,182	-0.08(-0.10%)
May 29, 2015	80.03	80.08	78.67	78.92	12,635,481	-0.80(-1.00%)
May 28, 2015	79.60	80.15	79.45	79.71	7,232,812	+0.02(+0.02%)
May 27, 2015	79.60	79.92	79.44	79.70	11,797,797	+0.24(+0.31%)
May 26, 2015	79.78	80.03	79.27	79.45	10,047,774	-0.42(-0.52%)
May 22, 2015	80.60	79.87	79.87	79.87	7,888,263	-0.84(-1.04%)
May 21, 2015	81.10	81.41	80.65	80.72	8,724,378	-0.34(-0.42%)
May 20, 2015	81.70	81.74	80.83	81.05	9,131,719	-0.28(-0.35%)
May 19, 2015	81.10	81.46	80.78	81.34	9,872,081	+0.42(+0.52%)
May 18, 2015	80.09	81.63	80.05	80.91	13,394,476	+0.88(+1.09%)
May 15, 2015	79.79	80.05	79.54	80.04	7,699,031	+0.37(+0.46%)
May 14, 2015	79.00	79.70	78.98	79.67	6,971,078	+1.00(+1.27%)
May 13, 2015	78.77	79.12	78.61	78.67	7,447,231	+0.06(+0.08%)
May 12, 2015	78.93	79.06	78.46	78.61	8,823,205	-0.44(-0.55%)
May 11, 2015	79.27	79.54	79.03	79.04	7,284,056	-0.34(-0.43%)
May 08, 2015	78.61	79.54	78.58	79.39	9,597,195	+1.42(+1.82%)
May 07, 2015	77.41	78.24	77.38	77.97	8,182,186	+0.38(+0.49%)
May 06, 2015	77.94	78.14	77.19	77.59	10,263,992	-0.26(-0.33%)
May 05, 2015	78.34	78.46	77.68	77.85	11,283,732	-0.66(-0.85%)
May 04, 2015	78.50	78.67	78.36	78.51	7,061,166	+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.