Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	77.19	77.48	76.78	77.29	153,968	-0.28(-0.36%)
Aug 28, 2015	77.49	77.73	77.03	77.56	262,749	-0.21(-0.27%)
Aug 27, 2015	76.45	77.83	76.37	77.77	2,461,884	+2.08(+2.75%)
Aug 26, 2015	73.44	75.82	73.26	75.69	206,932	+3.09(+4.26%)
Aug 25, 2015	74.46	76.79	72.60	72.60	250,072	-1.13(-1.54%)
Aug 24, 2015	76.78	77.47	68.19	73.73	219,152	-3.74(-4.82%)
Aug 21, 2015	79.31	79.54	77.43	77.47	130,398	-2.64(-3.30%)
Aug 20, 2015	81.35	81.35	80.11	80.11	72,084	-2.06(-2.51%)
Aug 19, 2015	82.60	82.66	81.83	82.17	65,529	-0.64(-0.77%)
Aug 18, 2015	82.80	83.08	82.61	82.81	34,528	-0.05(-0.06%)
Aug 17, 2015	82.42	82.99	82.07	82.86	38,656	+0.15(+0.18%)
Aug 14, 2015	82.02	82.71	82.02	82.71	73,556	+0.54(+0.66%)
Aug 13, 2015	82.14	82.46	81.65	82.17	31,102	+0.34(+0.41%)
Aug 12, 2015	82.06	82.06	80.49	81.83	297,671	-0.96(-1.16%)
Aug 11, 2015	83.34	83.34	82.39	82.79	35,905	-1.16(-1.38%)
Aug 10, 2015	83.45	83.96	83.45	83.95	35,368	+1.10(+1.33%)
Aug 07, 2015	82.87	83.29	82.09	82.84	67,554	-0.03(-0.03%)
Aug 06, 2015	83.60	83.65	82.71	82.87	141,166	-0.55(-0.66%)
Aug 05, 2015	83.71	84.07	83.21	83.42	58,447	+0.33(+0.40%)
Aug 04, 2015	82.93	83.55	82.93	83.09	65,732	+0.11(+0.14%)
Aug 03, 2015	83.24	83.27	82.38	82.97	461,962	-0.12(-0.15%)
Jul 31, 2015	83.71	83.71	82.98	83.09	34,751	-0.54(-0.65%)
Jul 30, 2015	83.32	83.65	83.04	83.64	99,977	+0.30(+0.36%)
Jul 29, 2015	82.69	83.48	82.51	83.34	70,246	+0.86(+1.05%)
Jul 28, 2015	82.66	82.72	81.96	82.47	51,658	+0.35(+0.42%)
Jul 27, 2015	82.98	82.98	81.91	82.13	52,410	-0.99(-1.19%)
Jul 24, 2015	84.14	84.14	82.96	83.12	87,176	-0.85(-1.01%)
Jul 23, 2015	85.01	85.01	83.84	83.97	82,519	-0.86(-1.02%)
Jul 22, 2015	84.13	84.95	84.13	84.83	55,867	+0.76(+0.90%)
Jul 21, 2015	84.20	84.58	83.84	84.07	34,722	-0.13(-0.15%)
Jul 20, 2015	84.21	84.48	83.96	84.20	140,569	+0.31(+0.37%)
Jul 17, 2015	84.06	84.06	83.51	83.89	36,359	-0.11(-0.13%)
Jul 16, 2015	83.78	84.02	83.78	84.00	90,831	+0.85(+1.02%)
Jul 15, 2015	82.85	83.39	82.70	83.15	64,265	+0.59(+0.71%)
Jul 14, 2015	82.02	82.63	81.81	82.57	78,904	+0.46(+0.56%)
Jul 13, 2015	81.55	82.18	81.55	82.11	39,541	+1.01(+1.25%)
Jul 10, 2015	80.79	81.26	80.69	81.10	28,633	+1.11(+1.39%)
Jul 09, 2015	80.03	80.67	79.91	79.99	49,648	+0.72(+0.91%)
Jul 08, 2015	80.08	80.21	79.17	79.26	42,906	-1.62(-2.01%)
Jul 07, 2015	81.13	81.13	79.35	80.88	65,976	-0.37(-0.46%)
Jul 06, 2015	80.82	81.38	80.52	81.26	104,792	-0.37(-0.45%)
Jul 02, 2015	82.11	81.63	81.63	81.63	143,329	-0.49(-0.60%)
Jul 01, 2015	81.95	82.40	81.74	82.12	102,110	+0.98(+1.21%)
Jun 30, 2015	81.44	81.76	80.71	81.14	76,521	+0.43(+0.53%)
Jun 29, 2015	82.03	82.06	80.65	80.70	108,913	-2.18(-2.63%)
Jun 26, 2015	82.97	83.09	82.63	82.89	44,896	+0.29(+0.36%)
Jun 25, 2015	83.44	83.44	82.49	82.59	503,180	-0.45(-0.54%)
Jun 24, 2015	83.68	83.72	83.01	83.04	63,084	-0.74(-0.88%)
Jun 23, 2015	83.59	83.93	83.59	83.78	248,355	+0.52(+0.62%)
Jun 22, 2015	83.23	83.55	83.16	83.27	49,885	+0.85(+1.03%)
Jun 19, 2015	82.85	82.91	82.34	82.42	37,156	-0.65(-0.78%)
Jun 18, 2015	82.83	83.16	82.37	83.06	1,979,908	+0.54(+0.66%)
Jun 17, 2015	83.06	83.16	82.50	82.52	51,830	-0.37(-0.45%)
Jun 16, 2015	82.22	82.93	82.22	82.89	41,444	+0.44(+0.53%)
Jun 15, 2015	82.31	82.66	81.82	82.45	55,414	-0.38(-0.46%)
Jun 12, 2015	82.85	83.02	82.47	82.83	143,863	-0.26(-0.31%)
Jun 11, 2015	83.18	83.37	82.84	83.09	154,062	+0.09(+0.11%)
Jun 10, 2015	82.13	83.11	82.06	82.99	71,757	+1.23(+1.50%)
Jun 09, 2015	81.31	81.95	81.00	81.76	91,641	+0.49(+0.60%)
Jun 08, 2015	81.85	82.08	81.27	81.27	156,365	-0.49(-0.60%)
Jun 05, 2015	81.59	82.15	81.36	81.76	99,693	+0.97(+1.20%)
Jun 04, 2015	81.37	81.57	80.66	80.79	96,432	-0.82(-1.00%)
Jun 03, 2015	81.21	81.92	81.04	81.61	120,134	+0.91(+1.13%)
Jun 02, 2015	80.31	80.95	80.09	80.69	72,610	+0.29(+0.36%)

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.