Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	78.44	78.94	78.14	78.34	7,952,302	+0.29(+0.37%)
Jul 30, 2015	78.02	78.18	77.69	78.05	7,057,640	+0.09(+0.11%)
Jul 29, 2015	77.60	78.22	77.43	77.97	10,045,866	+0.55(+0.72%)
Jul 28, 2015	77.31	77.57	76.94	77.41	9,923,037	+0.58(+0.75%)
Jul 27, 2015	77.37	77.39	76.55	76.83	11,172,064	-0.68(-0.88%)
Jul 24, 2015	77.98	78.14	77.43	77.51	8,345,462	-0.82(-1.05%)
Jul 23, 2015	78.57	78.65	78.18	78.33	6,416,010	+0.02(+0.02%)
Jul 22, 2015	78.50	78.73	77.97	78.32	8,597,806	-0.13(-0.16%)
Jul 21, 2015	78.65	78.81	78.23	78.44	7,535,776	-0.02(-0.03%)
Jul 20, 2015	78.57	78.68	78.25	78.47	6,413,865	+0.23(+0.29%)
Jul 17, 2015	78.87	78.89	78.14	78.24	10,302,590	-0.81(-1.02%)
Jul 16, 2015	78.92	79.24	78.79	79.04	7,387,126	+0.54(+0.69%)
Jul 15, 2015	77.99	78.91	77.89	78.50	10,220,906	+0.50(+0.64%)
Jul 14, 2015	77.60	78.08	77.04	78.00	12,650,448	-0.38(-0.49%)
Jul 13, 2015	78.22	78.55	78.07	78.39	8,935,469	+0.58(+0.74%)
Jul 10, 2015	78.00	78.09	77.46	77.81	8,914,832	+0.88(+1.15%)
Jul 09, 2015	77.43	77.80	76.93	76.93	9,358,803	+0.49(+0.64%)
Jul 08, 2015	76.94	77.07	76.37	76.43	8,756,527	-0.90(-1.16%)
Jul 07, 2015	77.11	77.38	76.24	77.33	9,110,779	+0.56(+0.73%)
Jul 06, 2015	76.39	77.00	75.55	76.77	8,720,855	-0.19(-0.24%)
Jul 02, 2015	77.28	76.96	76.96	76.96	7,792,516	-0.02(-0.03%)
Jul 01, 2015	76.85	77.14	76.33	76.98	8,602,920	+0.79(+1.04%)
Jun 30, 2015	76.95	76.96	76.07	76.19	11,471,389	-0.17(-0.23%)
Jun 29, 2015	77.38	77.67	76.32	76.36	14,263,752	-1.53(-1.97%)
Jun 26, 2015	77.73	78.28	77.49	77.89	11,564,954	+0.41(+0.52%)
Jun 25, 2015	77.79	78.16	77.48	77.49	8,411,031	-0.16(-0.21%)
Jun 24, 2015	77.79	78.03	77.45	77.65	9,279,922	-0.35(-0.45%)
Jun 23, 2015	78.25	78.46	77.77	78.00	7,734,604	-0.24(-0.31%)
Jun 22, 2015	78.65	78.83	78.17	78.25	6,467,141	+0.18(+0.23%)
Jun 19, 2015	78.08	78.26	78.00	78.07	14,906,801	-0.39(-0.50%)
Jun 18, 2015	77.29	78.61	77.17	78.46	11,276,662	+1.27(+1.65%)
Jun 17, 2015	76.91	77.49	76.73	77.18	7,874,194	+0.29(+0.38%)
Jun 16, 2015	76.22	77.00	75.91	76.89	7,738,033	+0.68(+0.89%)
Jun 15, 2015	76.42	76.43	75.84	76.21	8,741,003	-0.67(-0.87%)
Jun 12, 2015	77.30	77.57	76.71	76.89	11,150,717	-0.70(-0.90%)
Jun 11, 2015	77.55	78.02	77.26	77.58	7,899,055	+0.28(+0.36%)
Jun 10, 2015	76.99	77.82	76.77	77.30	12,823,435	+0.52(+0.68%)
Jun 09, 2015	76.96	77.03	76.46	76.78	10,033,944	+0.20(+0.26%)
Jun 08, 2015	77.08	77.38	76.58	76.58	9,022,531	-0.49(-0.64%)
Jun 05, 2015	77.39	77.43	76.77	77.07	9,666,957	-0.50(-0.64%)
Jun 04, 2015	78.13	78.54	77.44	77.57	10,306,494	-0.67(-0.86%)
Jun 03, 2015	78.43	78.51	78.05	78.25	6,875,618	+0.09(+0.11%)
Jun 02, 2015	78.11	78.36	77.47	78.16	10,632,950	-0.05(-0.06%)
Jun 01, 2015	78.40	78.65	77.96	78.21	9,335,036	-0.08(-0.10%)
May 29, 2015	79.39	79.44	78.04	78.29	12,737,619	-0.79(-1.00%)
May 28, 2015	78.97	79.51	78.81	79.08	7,291,278	+0.02(+0.02%)
May 27, 2015	78.97	79.28	78.80	79.06	11,893,164	+0.24(+0.31%)
May 26, 2015	79.14	79.39	78.63	78.82	10,128,994	-0.41(-0.52%)
May 22, 2015	79.95	79.23	79.23	79.23	7,952,027	-0.84(-1.04%)
May 21, 2015	80.45	80.76	80.01	80.07	8,794,901	-0.34(-0.42%)
May 20, 2015	81.04	81.09	80.18	80.40	9,205,534	-0.28(-0.35%)
May 19, 2015	80.45	80.81	80.14	80.68	9,951,881	+0.42(+0.52%)
May 18, 2015	79.45	80.98	79.41	80.26	13,502,749	+0.87(+1.09%)
May 15, 2015	79.15	79.41	78.91	79.40	7,761,266	+0.36(+0.46%)
May 14, 2015	78.36	79.06	78.35	79.03	7,027,428	+0.99(+1.27%)
May 13, 2015	78.14	78.49	77.98	78.04	7,507,430	+0.06(+0.08%)
May 12, 2015	78.29	78.43	77.83	77.98	8,894,527	-0.43(-0.55%)
May 11, 2015	78.63	78.90	78.39	78.41	7,342,936	-0.34(-0.43%)
May 08, 2015	77.98	78.91	77.95	78.75	9,674,773	+1.40(+1.82%)
May 07, 2015	76.79	77.61	76.76	77.35	8,248,326	+0.38(+0.49%)
May 06, 2015	77.32	77.51	76.57	76.97	10,346,960	-0.26(-0.33%)
May 05, 2015	77.71	77.84	77.06	77.22	11,374,943	-0.66(-0.85%)
May 04, 2015	77.87	78.04	77.73	77.88	7,118,244	+0.17(+0.22%)

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.