Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	82.72	84.28	82.72	84.21	1,629,105	+2.53(+3.10%)
Sep 29, 2015	82.47	82.80	81.17	81.68	1,275,033	-0.64(-0.78%)
Sep 28, 2015	83.93	84.65	81.96	82.32	2,215,941	-2.03(-2.41%)
Sep 25, 2015	84.39	85.07	83.58	84.35	2,582,789	+0.68(+0.81%)
Sep 24, 2015	83.86	84.36	83.07	83.68	1,416,890	-1.12(-1.32%)
Sep 23, 2015	85.10	85.38	83.98	84.80	930,774	-0.27(-0.32%)
Sep 22, 2015	86.73	86.79	84.57	85.07	1,352,360	-2.78(-3.16%)
Sep 21, 2015	88.03	89.44	87.52	87.85	723,284	+0.25(+0.29%)
Sep 18, 2015	88.33	89.35	87.24	87.60	1,751,034	-1.97(-2.20%)
Sep 17, 2015	88.35	91.43	88.06	89.57	1,962,311	+1.31(+1.48%)
Sep 16, 2015	87.37	89.29	87.27	88.26	1,647,945	+0.83(+0.95%)
Sep 15, 2015	85.89	87.57	85.24	87.43	1,101,484	+1.65(+1.92%)
Sep 14, 2015	85.63	86.18	85.31	85.78	1,016,752	+0.01(+0.01%)
Sep 11, 2015	85.81	86.54	85.04	85.77	1,119,084	-0.53(-0.61%)
Sep 10, 2015	85.12	86.56	85.12	86.30	1,037,736	+1.23(+1.45%)
Sep 09, 2015	86.47	86.79	84.92	85.07	853,473	-0.92(-1.07%)
Sep 08, 2015	85.02	86.15	84.95	85.99	782,883	+2.58(+3.09%)
Sep 04, 2015	83.04	83.41	83.41	83.41	924,477	-0.97(-1.15%)
Sep 03, 2015	84.85	85.28	83.98	84.38	1,362,554	-0.07(-0.09%)
Sep 02, 2015	83.77	84.48	82.92	84.46	1,120,352	+1.60(+1.93%)
Sep 01, 2015	83.60	84.16	82.47	82.86	1,264,857	-2.77(-3.23%)
Aug 31, 2015	86.64	86.90	85.46	85.63	1,035,499	-1.70(-1.95%)
Aug 28, 2015	85.89	88.02	85.76	87.33	1,168,078	+1.21(+1.40%)
Aug 27, 2015	84.19	86.87	84.14	86.12	2,687,444	+3.52(+4.26%)
Aug 26, 2015	81.90	82.75	80.89	82.60	2,013,230	+2.71(+3.39%)
Aug 25, 2015	85.12	85.12	79.76	79.90	2,794,132	-2.81(-3.39%)
Aug 24, 2015	81.47	85.23	80.78	82.70	3,979,453	-2.97(-3.47%)
Aug 21, 2015	87.32	87.82	85.52	85.68	1,855,559	-2.30(-2.61%)
Aug 20, 2015	90.51	91.70	87.95	87.98	2,263,535	-2.54(-2.81%)
Aug 19, 2015	91.11	91.56	90.29	90.51	1,198,152	-1.30(-1.42%)
Aug 18, 2015	91.98	92.32	91.34	91.82	876,636	+0.18(+0.19%)
Aug 17, 2015	90.70	91.66	90.08	91.64	746,507	+0.62(+0.68%)
Aug 14, 2015	90.01	91.41	89.73	91.02	745,776	+0.74(+0.82%)
Aug 13, 2015	90.20	90.81	89.76	90.28	879,345	-0.06(-0.07%)
Aug 12, 2015	89.86	90.53	88.49	90.35	1,229,614	-0.38(-0.42%)
Aug 11, 2015	91.64	91.64	90.39	90.73	1,665,752	-1.36(-1.47%)
Aug 10, 2015	89.37	92.60	89.37	92.08	1,533,005	+3.44(+3.89%)
Aug 07, 2015	89.54	89.54	88.32	88.64	891,398	-1.16(-1.30%)
Aug 06, 2015	89.98	90.05	88.64	89.80	924,394	-0.18(-0.19%)
Aug 05, 2015	91.00	91.83	89.92	89.98	1,286,160	-0.48(-0.53%)
Aug 04, 2015	89.80	90.53	89.16	90.46	1,396,692	+0.46(+0.51%)
Aug 03, 2015	91.73	92.02	89.45	90.00	1,489,668	-1.59(-1.73%)
Jul 31, 2015	93.11	93.47	91.24	91.59	1,033,126	-1.53(-1.65%)
Jul 30, 2015	92.71	93.46	92.25	93.12	1,133,738	-0.22(-0.24%)
Jul 29, 2015	90.14	93.48	89.83	93.34	2,500,036	+3.08(+3.42%)
Jul 28, 2015	86.53	90.75	86.53	90.26	2,518,442	+4.21(+4.89%)
Jul 27, 2015	85.75	87.00	85.16	86.05	1,782,656	+0.18(+0.20%)
Jul 24, 2015	86.21	86.71	85.32	85.87	1,408,174	-0.33(-0.39%)
Jul 23, 2015	88.64	88.81	85.95	86.20	1,491,672	-2.94(-3.29%)
Jul 22, 2015	90.15	90.79	88.91	89.14	1,172,583	-1.12(-1.24%)
Jul 21, 2015	88.83	90.94	88.59	90.26	1,888,463	+0.32(+0.36%)
Jul 20, 2015	91.15	91.51	89.36	89.93	2,981,440	-1.11(-1.22%)
Jul 17, 2015	90.02	92.69	89.38	91.04	5,150,042	+5.59(+6.54%)
Jul 16, 2015	86.06	86.06	85.03	85.45	2,330,179	-0.78(-0.90%)
Jul 15, 2015	88.10	88.10	86.02	86.23	1,843,565	-0.98(-1.12%)
Jul 14, 2015	87.01	88.12	86.18	87.21	1,607,468	+0.32(+0.37%)
Jul 13, 2015	87.49	87.78	86.89	86.89	2,852,375	-0.38(-0.43%)
Jul 10, 2015	87.05	87.46	86.40	87.26	1,397,446	+1.16(+1.35%)
Jul 09, 2015	86.52	86.88	85.60	86.10	1,449,754	+0.55(+0.65%)
Jul 08, 2015	86.17	87.15	85.10	85.55	1,450,127	-1.62(-1.85%)
Jul 07, 2015	85.58	87.55	84.62	87.16	2,165,980	+2.54(+3.00%)
Jul 06, 2015	84.59	85.18	83.95	84.62	1,116,775	-0.70(-0.82%)
Jul 02, 2015	85.08	85.33	85.33	85.33	694,441	+0.28(+0.33%)

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.