Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	80.77	80.89	80.15	80.40	107,689	+0.01(+0.01%)
May 29, 2015	80.95	80.96	80.15	80.39	73,703	-0.68(-0.84%)
May 28, 2015	81.00	81.09	80.63	81.07	94,779	-0.07(-0.08%)
May 27, 2015	80.57	81.23	80.41	81.14	107,283	+0.86(+1.07%)
May 26, 2015	80.99	80.99	80.07	80.28	134,056	-0.82(-1.01%)
May 22, 2015	81.00	81.10	81.10	81.10	59,863	+0.04(+0.05%)
May 21, 2015	81.02	81.17	80.84	81.06	49,371	-0.14(-0.17%)
May 20, 2015	81.64	81.64	81.06	81.19	77,818	-0.42(-0.52%)
May 19, 2015	81.18	81.69	81.18	81.62	93,677	+0.68(+0.84%)
May 18, 2015	80.29	81.02	80.29	80.94	155,176	+0.63(+0.78%)
May 15, 2015	81.00	81.00	80.07	80.31	169,729	-0.65(-0.80%)
May 14, 2015	80.69	80.97	80.51	80.95	51,103	+0.61(+0.76%)
May 13, 2015	80.05	80.39	79.90	80.34	2,054,367	+0.29(+0.37%)
May 12, 2015	79.96	80.20	79.45	80.05	27,683	-0.23(-0.29%)
May 11, 2015	80.03	80.52	80.03	80.28	37,396	+0.01(+0.01%)
May 08, 2015	79.59	80.27	79.49	80.27	94,020	+1.16(+1.47%)
May 07, 2015	78.57	79.21	78.40	79.11	24,992	+0.44(+0.56%)
May 06, 2015	79.34	79.61	78.13	78.67	86,440	-0.46(-0.58%)
May 05, 2015	79.37	79.92	79.05	79.13	104,578	-0.37(-0.47%)
May 04, 2015	78.91	79.58	78.81	79.50	47,079	+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.