Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	83.45	83.45	82.72	82.84	34,856	-0.54(-0.65%)
Jul 30, 2015	83.07	83.39	82.79	83.38	100,280	+0.30(+0.36%)
Jul 29, 2015	82.44	83.23	82.26	83.08	70,459	+0.86(+1.05%)
Jul 28, 2015	82.41	82.47	81.72	82.22	51,815	+0.34(+0.42%)
Jul 27, 2015	82.73	82.73	81.66	81.88	52,569	-0.99(-1.19%)
Jul 24, 2015	83.88	83.88	82.71	82.87	87,440	-0.84(-1.01%)
Jul 23, 2015	84.75	84.75	83.58	83.71	82,769	-0.86(-1.02%)
Jul 22, 2015	83.88	84.69	83.88	84.57	56,036	+0.76(+0.90%)
Jul 21, 2015	83.94	84.32	83.59	83.81	34,827	-0.13(-0.15%)
Jul 20, 2015	83.95	84.23	83.70	83.94	140,996	+0.31(+0.37%)
Jul 17, 2015	83.81	83.81	83.26	83.63	36,469	-0.11(-0.13%)
Jul 16, 2015	83.53	83.76	83.53	83.75	91,107	+0.84(+1.02%)
Jul 15, 2015	82.60	83.14	82.45	82.90	64,460	+0.59(+0.71%)
Jul 14, 2015	81.77	82.38	81.56	82.32	79,143	+0.46(+0.56%)
Jul 13, 2015	81.30	81.93	81.30	81.86	39,661	+1.01(+1.25%)
Jul 10, 2015	80.54	81.01	80.45	80.86	28,720	+1.11(+1.39%)
Jul 09, 2015	79.79	80.42	79.67	79.75	49,799	+0.72(+0.91%)
Jul 08, 2015	79.84	79.97	78.93	79.02	43,036	-1.62(-2.01%)
Jul 07, 2015	80.88	80.88	79.11	80.64	66,177	-0.37(-0.46%)
Jul 06, 2015	80.57	81.13	80.28	81.01	105,110	-0.37(-0.45%)
Jul 02, 2015	81.86	81.38	81.38	81.38	143,764	-0.49(-0.60%)
Jul 01, 2015	81.70	82.15	81.49	81.87	102,420	+0.98(+1.21%)
Jun 30, 2015	81.19	81.51	80.47	80.89	76,754	+0.43(+0.53%)
Jun 29, 2015	81.78	81.81	80.41	80.46	109,243	-2.18(-2.63%)
Jun 26, 2015	82.72	82.83	82.38	82.64	45,033	+0.29(+0.36%)
Jun 25, 2015	83.19	83.19	82.24	82.34	504,707	-0.45(-0.54%)
Jun 24, 2015	83.43	83.47	82.75	82.79	63,276	-0.74(-0.88%)
Jun 23, 2015	83.34	83.67	83.34	83.53	249,109	+0.51(+0.62%)
Jun 22, 2015	82.98	83.30	82.91	83.02	50,037	+0.85(+1.03%)
Jun 19, 2015	82.59	82.66	82.09	82.17	37,268	-0.64(-0.78%)
Jun 18, 2015	82.58	82.91	82.12	82.81	1,985,917	+0.54(+0.66%)
Jun 17, 2015	82.81	82.91	82.25	82.27	51,987	-0.37(-0.45%)
Jun 16, 2015	81.97	82.68	81.97	82.64	41,570	+0.44(+0.53%)
Jun 15, 2015	82.06	82.41	81.57	82.20	55,582	-0.38(-0.46%)
Jun 12, 2015	82.60	82.77	82.22	82.58	144,300	-0.26(-0.31%)
Jun 11, 2015	82.93	83.11	82.59	82.84	154,530	+0.09(+0.11%)
Jun 10, 2015	81.88	82.86	81.81	82.74	71,975	+1.23(+1.50%)
Jun 09, 2015	81.06	81.70	80.76	81.51	91,919	+0.49(+0.60%)
Jun 08, 2015	81.60	81.83	81.03	81.03	156,839	-0.49(-0.60%)
Jun 05, 2015	81.34	81.90	81.11	81.51	99,995	+0.97(+1.20%)
Jun 04, 2015	81.13	81.33	80.42	80.55	96,725	-0.81(-1.00%)
Jun 03, 2015	80.97	81.67	80.79	81.36	120,498	+0.91(+1.13%)
Jun 02, 2015	80.06	80.70	79.85	80.45	72,830	+0.29(+0.36%)
Jun 01, 2015	80.53	80.64	79.91	80.16	108,016	+0.01(+0.01%)
May 29, 2015	80.71	80.72	79.91	80.15	73,926	-0.68(-0.84%)
May 28, 2015	80.76	80.85	80.39	80.83	95,067	-0.07(-0.08%)
May 27, 2015	80.32	80.98	80.17	80.90	107,609	+0.86(+1.07%)
May 26, 2015	80.74	80.74	79.82	80.04	134,463	-0.81(-1.01%)
May 22, 2015	80.76	80.85	80.85	80.85	60,045	+0.04(+0.05%)
May 21, 2015	80.78	80.92	80.60	80.81	49,521	-0.14(-0.17%)
May 20, 2015	81.39	81.39	80.81	80.95	78,054	-0.42(-0.52%)
May 19, 2015	80.93	81.45	80.93	81.37	93,962	+0.68(+0.84%)
May 18, 2015	80.05	80.77	80.05	80.69	155,646	+0.63(+0.78%)
May 15, 2015	80.75	80.75	79.82	80.06	170,244	-0.64(-0.80%)
May 14, 2015	80.45	80.73	80.26	80.71	51,258	+0.61(+0.76%)
May 13, 2015	79.81	80.15	79.66	80.10	2,060,602	+0.29(+0.37%)
May 12, 2015	79.71	79.95	79.21	79.81	27,767	-0.23(-0.29%)
May 11, 2015	79.79	80.27	79.79	80.04	37,510	+0.01(+0.01%)
May 08, 2015	79.34	80.03	79.25	80.03	94,306	+1.16(+1.47%)
May 07, 2015	78.33	78.97	78.16	78.87	25,068	+0.44(+0.56%)
May 06, 2015	79.10	79.37	77.89	78.44	86,703	-0.45(-0.58%)
May 05, 2015	79.13	79.68	78.81	78.89	104,896	-0.37(-0.47%)
May 04, 2015	78.67	79.34	78.57	79.26	47,222	+0.79(+1.01%)

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.