Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	81.18	81.60	80.84	81.03	2,372,568	-0.72(-0.88%)
Aug 28, 2015	82.21	82.39	81.23	81.75	2,061,934	-0.79(-0.96%)
Aug 27, 2015	82.28	82.80	81.23	82.54	3,330,685	+1.14(+1.40%)
Aug 26, 2015	81.45	81.63	79.43	81.40	3,197,093	+1.83(+2.30%)
Aug 25, 2015	81.78	82.06	79.48	79.56	3,602,443	-0.84(-1.04%)
Aug 24, 2015	79.76	82.54	77.50	80.40	6,790,310	-3.38(-4.03%)
Aug 21, 2015	85.52	85.68	83.72	83.78	2,817,905	-2.25(-2.62%)
Aug 20, 2015	86.43	86.79	86.00	86.04	1,912,599	-1.24(-1.42%)
Aug 19, 2015	87.32	87.95	86.66	87.27	1,703,886	-0.49(-0.56%)
Aug 18, 2015	87.64	87.89	86.92	87.76	1,093,067	+0.09(+0.10%)
Aug 17, 2015	87.20	87.82	86.68	87.67	1,491,461	+0.00(+0.00%)
Aug 14, 2015	87.03	87.81	86.89	87.67	1,828,475	+0.62(+0.71%)
Aug 13, 2015	85.68	87.63	85.10	87.05	3,965,314	+1.24(+1.44%)
Aug 12, 2015	85.51	85.98	84.69	85.82	2,133,093	-0.37(-0.43%)
Aug 11, 2015	85.47	86.27	85.46	86.19	1,861,324	+0.06(+0.07%)
Aug 10, 2015	86.35	86.78	85.94	86.13	2,354,248	+0.28(+0.32%)
Aug 07, 2015	85.68	85.94	85.27	85.86	1,851,742	+0.02(+0.02%)
Aug 06, 2015	86.47	86.52	85.40	85.84	1,839,578	-0.50(-0.58%)
Aug 05, 2015	87.18	87.48	86.14	86.35	3,477,056	-0.45(-0.52%)
Aug 04, 2015	86.70	87.18	86.48	86.79	2,600,810	-0.25(-0.29%)
Aug 03, 2015	86.60	87.05	86.27	87.05	1,839,986	+0.67(+0.77%)
Jul 31, 2015	86.96	87.17	86.30	86.38	2,160,420	-0.31(-0.36%)
Jul 30, 2015	86.44	86.81	86.22	86.69	1,356,235	+0.06(+0.07%)
Jul 29, 2015	86.25	86.77	86.04	86.63	2,218,252	+0.40(+0.46%)
Jul 28, 2015	86.28	86.36	85.61	86.23	2,338,186	+0.28(+0.33%)
Jul 27, 2015	84.78	86.26	84.69	85.95	2,751,305	+0.26(+0.30%)
Jul 24, 2015	85.60	85.91	85.43	85.69	1,971,828	-0.02(-0.03%)
Jul 23, 2015	85.78	85.95	85.37	85.71	1,927,294	+0.00(+0.00%)
Jul 22, 2015	85.20	86.17	85.05	85.71	2,603,463	+0.67(+0.78%)
Jul 21, 2015	84.63	85.25	83.12	85.04	4,164,156	+1.52(+1.82%)
Jul 20, 2015	83.77	83.90	83.45	83.52	2,158,895	-0.27(-0.32%)
Jul 17, 2015	83.98	84.16	83.59	83.79	1,780,154	-0.28(-0.34%)
Jul 16, 2015	84.12	84.42	83.85	84.07	2,481,753	+0.71(+0.85%)
Jul 15, 2015	83.02	83.50	83.02	83.37	2,134,922	+0.03(+0.04%)
Jul 14, 2015	83.01	83.50	82.96	83.33	1,488,216	+0.04(+0.05%)
Jul 13, 2015	82.94	83.37	82.89	83.29	2,672,003	+1.08(+1.32%)
Jul 10, 2015	82.46	82.50	81.95	82.21	1,505,365	+0.76(+0.93%)
Jul 09, 2015	81.71	82.20	81.29	81.45	3,811,017	+1.07(+1.33%)
Jul 08, 2015	80.70	80.97	80.27	80.39	2,889,817	-1.03(-1.27%)
Jul 07, 2015	80.57	81.52	80.01	81.42	3,337,784	+0.89(+1.10%)
Jul 06, 2015	80.11	80.68	79.96	80.53	2,157,363	-0.24(-0.29%)
Jul 02, 2015	80.98	80.77	80.77	80.77	2,452,441	-0.06(-0.07%)
Jul 01, 2015	81.11	81.75	80.21	80.83	4,236,002	+2.15(+2.73%)
Jun 30, 2015	78.70	79.04	78.03	78.68	3,381,034	+0.42(+0.54%)
Jun 29, 2015	79.04	79.34	78.22	78.25	2,234,259	-1.45(-1.82%)
Jun 26, 2015	79.92	80.22	79.54	79.70	2,532,838	+0.09(+0.11%)
Jun 25, 2015	80.07	80.43	79.56	79.61	1,724,687	-0.79(-0.98%)
Jun 24, 2015	81.23	81.34	80.40	80.40	1,723,025	-0.99(-1.22%)
Jun 23, 2015	81.67	81.88	80.97	81.40	1,357,783	-0.03(-0.04%)
Jun 22, 2015	81.73	81.83	81.24	81.43	1,551,716	+0.48(+0.59%)
Jun 19, 2015	82.34	82.50	80.80	80.95	3,704,029	-1.64(-1.99%)
Jun 18, 2015	81.47	82.78	81.47	82.59	2,698,579	+1.38(+1.69%)
Jun 17, 2015	81.27	81.54	80.64	81.22	1,506,220	+0.24(+0.29%)
Jun 16, 2015	80.09	81.21	80.09	80.98	1,764,438	+0.57(+0.71%)
Jun 15, 2015	80.40	80.86	79.94	80.41	1,791,246	-0.55(-0.68%)
Jun 12, 2015	81.10	81.32	80.53	80.97	1,752,054	-0.54(-0.66%)
Jun 11, 2015	80.64	81.64	80.59	81.50	2,099,853	+0.77(+0.96%)
Jun 10, 2015	79.80	81.33	79.80	80.73	2,323,759	+1.12(+1.41%)
Jun 09, 2015	79.78	80.13	79.39	79.61	2,313,963	+0.03(+0.04%)
Jun 08, 2015	80.50	80.66	79.55	79.57	3,007,160	-0.77(-0.95%)
Jun 05, 2015	81.35	81.51	80.31	80.34	2,230,110	-0.73(-0.90%)
Jun 04, 2015	80.99	81.88	80.87	81.07	2,024,579	-0.65(-0.79%)
Jun 03, 2015	81.55	82.02	81.13	81.71	2,260,265	+0.55(+0.68%)
Jun 02, 2015	81.52	81.71	81.07	81.16	3,024,270	-0.55(-0.67%)

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.