Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	80.32	80.44	79.55	79.66	1,429,580	-0.38(-0.47%)
Jul 30, 2015	79.64	80.28	79.22	80.04	945,462	-0.08(-0.10%)
Jul 29, 2015	78.64	80.32	78.64	80.12	1,337,357	+1.43(+1.82%)
Jul 28, 2015	77.91	78.78	77.91	78.69	1,517,703	+1.03(+1.32%)
Jul 27, 2015	78.74	79.09	77.45	77.66	1,894,992	-1.37(-1.73%)
Jul 24, 2015	79.74	80.00	78.81	79.03	1,008,934	-0.67(-0.84%)
Jul 23, 2015	80.03	80.15	79.52	79.70	855,569	-0.15(-0.19%)
Jul 22, 2015	79.66	80.23	79.19	79.85	966,889	+0.07(+0.09%)
Jul 21, 2015	79.25	80.25	78.68	79.78	1,314,065	+0.63(+0.80%)
Jul 20, 2015	79.29	79.65	78.90	79.14	1,628,844	-0.13(-0.17%)
Jul 17, 2015	79.78	79.81	79.14	79.28	1,506,978	-0.56(-0.71%)
Jul 16, 2015	80.49	80.79	79.79	79.84	2,161,757	-0.10(-0.12%)
Jul 15, 2015	79.46	80.41	79.39	79.94	1,674,387	+0.20(+0.25%)
Jul 14, 2015	79.81	80.13	79.16	79.74	1,430,525	+0.02(+0.02%)
Jul 13, 2015	78.90	79.84	78.67	79.73	1,415,600	+1.57(+2.01%)
Jul 10, 2015	77.96	78.43	77.78	78.15	1,063,810	+1.07(+1.39%)
Jul 09, 2015	78.04	78.29	76.93	77.08	1,452,805	+0.02(+0.02%)
Jul 08, 2015	77.95	78.46	76.98	77.06	2,559,170	-1.82(-2.31%)
Jul 07, 2015	77.92	79.03	77.46	78.88	1,837,956	+1.17(+1.51%)
Jul 06, 2015	77.66	78.34	77.33	77.71	1,542,662	-0.53(-0.67%)
Jul 02, 2015	78.64	78.24	78.24	78.24	1,190,964	-0.13(-0.17%)
Jul 01, 2015	77.87	78.39	77.73	78.38	1,109,200	+0.90(+1.17%)
Jun 30, 2015	77.44	77.69	76.87	77.47	1,740,836	+0.55(+0.71%)
Jun 29, 2015	78.16	78.28	76.86	76.93	1,802,114	-1.74(-2.22%)
Jun 26, 2015	77.85	78.70	77.63	78.67	2,232,475	+1.12(+1.44%)
Jun 25, 2015	78.47	78.48	77.37	77.55	1,945,459	-0.65(-0.83%)
Jun 24, 2015	78.43	78.59	78.00	78.21	1,320,872	-0.21(-0.26%)
Jun 23, 2015	78.79	79.27	78.39	78.41	974,114	-0.55(-0.70%)
Jun 22, 2015	79.22	80.00	78.84	78.97	848,561	+0.01(+0.01%)
Jun 19, 2015	78.73	79.43	78.65	78.96	1,083,129	-0.02(-0.02%)
Jun 18, 2015	78.97	79.56	78.90	78.97	1,524,639	+0.38(+0.49%)
Jun 17, 2015	78.60	78.85	77.82	78.59	1,266,721	+0.07(+0.09%)
Jun 16, 2015	77.57	78.84	77.28	78.52	1,627,549	+1.23(+1.60%)
Jun 15, 2015	77.25	77.56	77.03	77.28	1,282,417	-0.48(-0.62%)
Jun 12, 2015	78.35	78.51	77.58	77.77	1,147,676	-0.63(-0.80%)
Jun 11, 2015	79.01	79.25	78.26	78.39	1,333,510	-0.59(-0.75%)
Jun 10, 2015	79.00	79.52	78.69	78.98	1,278,937	+0.36(+0.45%)
Jun 09, 2015	78.20	78.95	78.19	78.63	1,487,446	+0.38(+0.48%)
Jun 08, 2015	78.25	78.70	77.95	78.25	1,544,898	+0.06(+0.08%)
Jun 05, 2015	78.12	78.48	77.66	78.19	1,524,868	+0.06(+0.08%)
Jun 04, 2015	77.89	78.41	77.73	78.12	1,664,084	+0.03(+0.03%)
Jun 03, 2015	78.22	78.46	77.81	78.10	1,472,981	+0.09(+0.11%)
Jun 02, 2015	78.00	78.53	77.83	78.01	1,158,856	-0.42(-0.54%)
Jun 01, 2015	78.68	78.82	77.43	78.43	1,168,830	+0.27(+0.34%)
May 29, 2015	79.36	79.36	78.16	78.16	1,875,518	-0.92(-1.16%)
May 28, 2015	79.08	79.22	78.49	79.08	1,156,120	-0.28(-0.35%)
May 27, 2015	79.09	79.67	78.77	79.36	1,150,820	+0.47(+0.60%)
May 26, 2015	80.22	80.23	78.49	78.88	2,596,688	-1.55(-1.93%)
May 22, 2015	79.71	80.44	80.44	80.44	1,769,939	+0.78(+0.97%)
May 21, 2015	79.33	79.82	78.93	79.66	1,630,047	+0.24(+0.30%)
May 20, 2015	79.64	80.13	79.40	79.42	1,365,950	-0.44(-0.55%)
May 19, 2015	79.37	79.90	78.83	79.86	1,444,479	+0.36(+0.45%)
May 18, 2015	79.01	79.81	79.01	79.50	1,160,743	+0.20(+0.25%)
May 15, 2015	79.87	79.87	78.70	79.30	1,962,858	-0.39(-0.49%)
May 14, 2015	78.60	79.80	78.56	79.70	2,993,482	+1.65(+2.11%)
May 13, 2015	78.25	78.67	77.82	78.05	1,333,326	-0.04(-0.06%)
May 12, 2015	78.04	78.60	77.83	78.09	1,547,450	-0.29(-0.38%)
May 11, 2015	78.72	79.30	78.23	78.39	2,573,666	-0.45(-0.57%)
May 08, 2015	79.22	79.53	78.46	78.83	2,279,185	+0.08(+0.10%)
May 07, 2015	77.54	79.41	77.14	78.75	3,112,195	+0.81(+1.04%)
May 06, 2015	77.53	78.49	76.92	77.94	2,784,357	+0.46(+0.60%)
May 05, 2015	78.21	80.10	77.16	77.48	6,666,731	+3.00(+4.02%)
May 04, 2015	73.95	74.72	73.70	74.48	2,476,700	+0.69(+0.93%)

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.