Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	75.89	76.53	75.62	76.47	3,565,660	+1.33(+1.77%)
Sep 29, 2015	75.12	75.51	74.72	75.15	3,799,912	+0.23(+0.31%)
Sep 28, 2015	76.33	76.33	74.79	74.92	3,139,232	-1.80(-2.34%)
Sep 25, 2015	77.22	77.39	76.36	76.71	2,270,800	+0.16(+0.21%)
Sep 24, 2015	76.13	76.71	75.62	76.55	2,426,098	-0.13(-0.17%)
Sep 23, 2015	77.03	77.22	76.47	76.68	1,759,083	-0.20(-0.25%)
Sep 22, 2015	76.82	77.18	76.43	76.88	2,246,791	-1.00(-1.29%)
Sep 21, 2015	77.90	78.34	77.55	77.88	2,537,155	+0.45(+0.58%)
Sep 18, 2015	77.70	78.24	77.25	77.43	3,063,900	-1.54(-1.95%)
Sep 17, 2015	79.14	80.23	78.79	78.97	2,902,345	-0.33(-0.42%)
Sep 16, 2015	78.59	79.40	78.58	79.31	2,124,780	+0.80(+1.02%)
Sep 15, 2015	77.69	78.68	77.64	78.51	4,370,804	+1.06(+1.37%)
Sep 14, 2015	77.73	77.73	77.23	77.45	2,855,531	-0.30(-0.39%)
Sep 11, 2015	77.28	77.77	76.98	77.75	1,847,411	+0.17(+0.22%)
Sep 10, 2015	77.15	78.13	77.02	77.58	2,354,573	+0.32(+0.41%)
Sep 09, 2015	79.10	79.20	77.12	77.26	4,445,700	-1.13(-1.44%)
Sep 08, 2015	77.93	78.43	77.57	78.39	3,062,042	+1.81(+2.36%)
Sep 04, 2015	77.07	76.58	76.58	76.58	2,629,238	-1.26(-1.62%)
Sep 03, 2015	77.98	78.79	77.58	77.84	3,710,136	+0.23(+0.29%)
Sep 02, 2015	77.24	77.61	76.50	77.61	3,511,103	+1.13(+1.48%)
Sep 01, 2015	78.12	78.12	76.00	76.48	4,074,159	-2.42(-3.07%)
Aug 31, 2015	78.90	79.27	78.35	78.90	3,990,731	-0.38(-0.47%)
Aug 28, 2015	78.90	79.48	78.76	79.27	3,075,805	+0.13(+0.16%)
Aug 27, 2015	77.78	79.23	77.63	79.14	6,999,743	+2.13(+2.76%)
Aug 26, 2015	76.62	77.15	74.89	77.02	6,184,917	+2.52(+3.38%)
Aug 25, 2015	76.49	76.49	74.46	74.50	5,746,497	-1.24(-1.64%)
Aug 24, 2015	78.30	78.30	73.13	75.74	6,371,653	-3.36(-4.25%)
Aug 21, 2015	80.56	80.98	79.09	79.10	4,875,756	-2.27(-2.80%)
Aug 20, 2015	82.32	82.50	81.35	81.37	1,771,074	-1.61(-1.94%)
Aug 19, 2015	83.50	83.63	82.63	82.98	1,923,960	-0.91(-1.08%)
Aug 18, 2015	83.95	84.11	83.73	83.88	1,541,322	-0.24(-0.28%)
Aug 17, 2015	83.56	84.14	83.25	84.12	1,303,399	+0.31(+0.37%)
Aug 14, 2015	83.38	83.81	83.27	83.81	2,195,967	+0.39(+0.47%)
Aug 13, 2015	83.58	83.70	83.23	83.42	994,034	-0.20(-0.24%)
Aug 12, 2015	82.97	83.72	82.29	83.62	2,918,712	+0.10(+0.12%)
Aug 11, 2015	83.48	83.62	83.09	83.52	1,425,777	-0.70(-0.83%)
Aug 10, 2015	83.58	84.22	83.46	84.22	1,592,231	+1.21(+1.45%)
Aug 07, 2015	83.24	83.31	82.74	83.02	1,481,021	-0.28(-0.33%)
Aug 06, 2015	83.65	83.65	82.92	83.29	1,425,274	-0.23(-0.27%)
Aug 05, 2015	83.86	84.20	83.41	83.52	2,440,436	+0.21(+0.25%)
Aug 04, 2015	83.63	83.78	83.14	83.31	1,791,626	-0.22(-0.26%)
Aug 03, 2015	83.84	83.96	83.18	83.53	4,632,430	-0.38(-0.45%)
Jul 31, 2015	84.52	84.52	83.81	83.91	2,605,953	-0.36(-0.43%)
Jul 30, 2015	84.04	84.33	83.86	84.26	2,878,380	-0.01(-0.01%)
Jul 29, 2015	83.47	84.32	83.41	84.27	1,440,820	+0.79(+0.95%)
Jul 28, 2015	82.88	83.56	82.46	83.48	1,971,573	+1.01(+1.23%)
Jul 27, 2015	82.59	82.76	82.20	82.47	2,193,852	-0.43(-0.52%)
Jul 24, 2015	83.78	83.80	82.78	82.90	1,565,761	-0.92(-1.10%)
Jul 23, 2015	84.37	84.38	83.67	83.82	1,836,490	-0.40(-0.47%)
Jul 22, 2015	84.11	84.39	84.09	84.22	1,655,400	-0.04(-0.05%)
Jul 21, 2015	84.49	84.70	84.07	84.26	2,243,716	-0.33(-0.40%)
Jul 20, 2015	84.92	84.92	84.53	84.60	959,082	-0.24(-0.28%)
Jul 17, 2015	85.06	85.06	84.66	84.84	884,703	-0.36(-0.42%)
Jul 16, 2015	85.11	85.25	85.01	85.19	2,256,903	+0.51(+0.60%)
Jul 15, 2015	84.91	84.97	84.48	84.69	815,511	-0.12(-0.14%)
Jul 14, 2015	84.42	84.93	84.26	84.81	1,124,934	+0.36(+0.42%)
Jul 13, 2015	84.23	84.51	84.19	84.45	1,098,105	+0.79(+0.95%)
Jul 10, 2015	83.71	83.97	83.38	83.66	1,264,026	+0.77(+0.93%)
Jul 09, 2015	83.51	83.83	82.85	82.89	1,888,305	+0.20(+0.24%)
Jul 08, 2015	83.33	83.60	82.53	82.69	2,337,785	-1.39(-1.66%)
Jul 07, 2015	83.65	84.17	82.49	84.09	3,690,475	+0.57(+0.68%)
Jul 06, 2015	83.19	83.89	83.09	83.51	1,643,496	-0.42(-0.51%)
Jul 02, 2015	84.21	83.94	83.94	83.94	1,319,218	-0.09(-0.10%)

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.