Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	77.21	77.50	76.79	77.30	153,938	-0.28(-0.36%)
Aug 28, 2015	77.51	77.75	77.04	77.58	262,698	-0.21(-0.27%)
Aug 27, 2015	76.46	77.84	76.38	77.78	2,461,404	+2.08(+2.75%)
Aug 26, 2015	73.45	75.83	73.27	75.70	206,891	+3.09(+4.26%)
Aug 25, 2015	74.48	76.81	72.61	72.61	250,023	-1.13(-1.54%)
Aug 24, 2015	76.79	77.48	68.20	73.74	219,110	-3.74(-4.82%)
Aug 21, 2015	79.33	79.55	77.45	77.48	130,373	-2.64(-3.30%)
Aug 20, 2015	81.37	81.37	80.12	80.12	72,070	-2.06(-2.51%)
Aug 19, 2015	82.62	82.68	81.85	82.18	65,516	-0.64(-0.77%)
Aug 18, 2015	82.82	83.09	82.62	82.83	34,522	-0.05(-0.06%)
Aug 17, 2015	82.44	83.01	82.08	82.88	38,648	+0.15(+0.18%)
Aug 14, 2015	82.04	82.73	82.04	82.73	73,542	+0.54(+0.66%)
Aug 13, 2015	82.16	82.47	81.67	82.19	31,096	+0.34(+0.41%)
Aug 12, 2015	82.07	82.07	80.50	81.85	297,613	-0.96(-1.16%)
Aug 11, 2015	83.35	83.35	82.41	82.81	35,898	-1.16(-1.38%)
Aug 10, 2015	83.46	83.97	83.46	83.96	35,362	+1.11(+1.33%)
Aug 07, 2015	82.89	83.31	82.11	82.86	67,541	-0.03(-0.03%)
Aug 06, 2015	83.62	83.66	82.73	82.89	141,138	-0.55(-0.66%)
Aug 05, 2015	83.72	84.09	83.23	83.43	58,436	+0.33(+0.40%)
Aug 04, 2015	82.95	83.56	82.95	83.10	65,719	+0.11(+0.14%)
Aug 03, 2015	83.26	83.28	82.40	82.99	461,872	-0.12(-0.15%)
Jul 31, 2015	83.72	83.72	82.99	83.11	34,744	-0.54(-0.65%)
Jul 30, 2015	83.33	83.66	83.06	83.65	99,957	+0.30(+0.36%)
Jul 29, 2015	82.70	83.50	82.52	83.35	70,232	+0.86(+1.05%)
Jul 28, 2015	82.68	82.73	81.98	82.49	51,648	+0.35(+0.42%)
Jul 27, 2015	83.00	83.00	81.93	82.14	52,400	-0.99(-1.19%)
Jul 24, 2015	84.15	84.15	82.98	83.14	87,159	-0.85(-1.01%)
Jul 23, 2015	85.03	85.03	83.85	83.98	82,503	-0.86(-1.02%)
Jul 22, 2015	84.15	84.97	84.15	84.85	55,856	+0.76(+0.90%)
Jul 21, 2015	84.22	84.59	83.86	84.09	34,715	-0.13(-0.15%)
Jul 20, 2015	84.22	84.50	83.97	84.22	140,542	+0.31(+0.37%)
Jul 17, 2015	84.08	84.08	83.53	83.90	36,352	-0.11(-0.13%)
Jul 16, 2015	83.80	84.03	83.80	84.02	90,814	+0.85(+1.02%)
Jul 15, 2015	82.87	83.40	82.71	83.17	64,252	+0.59(+0.71%)
Jul 14, 2015	82.03	82.64	81.82	82.58	78,888	+0.46(+0.56%)
Jul 13, 2015	81.57	82.20	81.57	82.13	39,533	+1.01(+1.25%)
Jul 10, 2015	80.80	81.27	80.71	81.12	28,627	+1.11(+1.39%)
Jul 09, 2015	80.05	80.68	79.93	80.00	49,638	+0.73(+0.91%)
Jul 08, 2015	80.10	80.23	79.18	79.28	42,897	-1.62(-2.01%)
Jul 07, 2015	81.14	81.14	79.36	80.90	65,963	-0.37(-0.46%)
Jul 06, 2015	80.83	81.39	80.54	81.27	104,772	-0.37(-0.45%)
Jul 02, 2015	82.13	81.64	81.64	81.64	143,301	-0.49(-0.60%)
Jul 01, 2015	81.96	82.42	81.75	82.13	102,090	+0.98(+1.21%)
Jun 30, 2015	81.45	81.77	80.73	81.15	76,507	+0.43(+0.53%)
Jun 29, 2015	82.05	82.07	80.67	80.72	108,891	-2.18(-2.63%)
Jun 26, 2015	82.99	83.10	82.64	82.90	44,888	+0.29(+0.36%)
Jun 25, 2015	83.46	83.46	82.51	82.61	503,082	-0.45(-0.54%)
Jun 24, 2015	83.70	83.74	83.02	83.06	63,072	-0.74(-0.88%)
Jun 23, 2015	83.61	83.95	83.61	83.80	248,306	+0.52(+0.62%)
Jun 22, 2015	83.25	83.57	83.18	83.28	49,875	+0.85(+1.03%)
Jun 19, 2015	82.86	82.92	82.35	82.43	37,148	-0.65(-0.78%)
Jun 18, 2015	82.84	83.18	82.39	83.08	1,979,522	+0.54(+0.66%)
Jun 17, 2015	83.08	83.18	82.52	82.53	51,820	-0.37(-0.45%)
Jun 16, 2015	82.23	82.95	82.23	82.90	41,436	+0.44(+0.53%)
Jun 15, 2015	82.33	82.67	81.84	82.47	55,403	-0.38(-0.46%)
Jun 12, 2015	82.87	83.03	82.48	82.84	143,835	-0.26(-0.31%)
Jun 11, 2015	83.20	83.38	82.85	83.10	154,032	+0.09(+0.11%)
Jun 10, 2015	82.15	83.13	82.08	83.01	71,743	+1.23(+1.50%)
Jun 09, 2015	81.32	81.97	81.02	81.78	91,623	+0.49(+0.60%)
Jun 08, 2015	81.86	82.10	81.29	81.29	156,334	-0.49(-0.60%)
Jun 05, 2015	81.61	82.16	81.37	81.78	99,673	+0.97(+1.20%)
Jun 04, 2015	81.39	81.59	80.68	80.81	96,414	-0.82(-1.00%)
Jun 03, 2015	81.23	81.93	81.05	81.62	120,110	+0.91(+1.13%)
Jun 02, 2015	80.32	80.96	80.11	80.71	72,596	+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.