Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	73.41	73.43	72.34	73.12	4,626,406	-0.32(-0.44%)
Jul 30, 2015	72.60	75.16	72.24	73.45	8,985,921	+6.53(+9.77%)
Jul 29, 2015	65.58	67.29	65.43	66.91	5,032,052	+0.86(+1.30%)
Jul 28, 2015	65.27	66.49	64.64	66.05	3,596,385	+1.06(+1.63%)
Jul 27, 2015	65.23	65.54	64.58	64.99	2,302,507	-0.65(-1.00%)
Jul 24, 2015	66.55	66.60	65.28	65.65	1,984,466	-0.54(-0.82%)
Jul 23, 2015	65.49	67.03	65.02	66.19	4,289,341	-0.53(-0.79%)
Jul 22, 2015	66.86	66.92	65.52	66.72	2,824,297	-0.14(-0.22%)
Jul 21, 2015	66.06	67.41	66.06	66.86	1,995,688	+0.26(+0.40%)
Jul 20, 2015	67.01	67.10	65.98	66.60	1,931,122	-0.47(-0.70%)
Jul 17, 2015	66.56	67.27	66.22	67.07	2,639,501	+0.03(+0.05%)
Jul 16, 2015	67.09	67.63	66.49	67.03	3,176,467	+0.17(+0.25%)
Jul 15, 2015	67.16	67.46	66.10	66.86	3,932,381	+0.28(+0.42%)
Jul 14, 2015	66.23	66.90	65.71	66.58	3,769,674	+0.55(+0.84%)
Jul 13, 2015	64.92	66.27	64.51	66.03	3,586,228	+0.52(+0.79%)
Jul 10, 2015	66.64	66.85	65.04	65.51	2,307,481	-0.21(-0.32%)
Jul 09, 2015	67.74	67.75	65.71	65.72	2,479,242	-0.82(-1.23%)
Jul 08, 2015	67.39	67.74	66.44	66.54	2,741,892	-1.28(-1.89%)
Jul 07, 2015	67.84	68.08	65.65	67.82	3,949,000	+0.00(+0.01%)
Jul 06, 2015	67.82	67.97	66.57	67.82	3,986,098	-0.90(-1.30%)
Jul 02, 2015	67.97	68.71	68.71	68.71	3,884,649	+1.21(+1.80%)
Jul 01, 2015	67.25	67.51	66.50	67.50	4,354,996	+0.87(+1.30%)
Jun 30, 2015	69.50	70.00	66.56	66.63	5,069,653	-2.58(-3.73%)
Jun 29, 2015	70.35	70.50	68.78	69.21	3,995,555	-2.10(-2.95%)
Jun 26, 2015	71.74	72.49	70.83	71.32	3,452,972	-1.27(-1.75%)
Jun 25, 2015	74.44	74.44	72.25	72.58	3,107,936	-1.50(-2.03%)
Jun 24, 2015	74.77	75.00	73.84	74.09	2,288,246	-0.75(-1.00%)
Jun 23, 2015	76.92	77.13	74.76	74.84	3,487,677	-2.52(-3.25%)
Jun 22, 2015	77.45	77.62	76.58	77.36	1,318,052	+0.49(+0.64%)
Jun 19, 2015	77.98	78.11	76.80	76.87	3,067,558	-1.18(-1.51%)
Jun 18, 2015	77.79	78.39	76.93	78.05	2,207,217	+0.34(+0.43%)
Jun 17, 2015	77.25	78.86	77.07	77.71	2,101,718	+0.82(+1.07%)
Jun 16, 2015	77.25	77.90	76.84	76.89	1,672,302	-0.59(-0.76%)
Jun 15, 2015	77.89	78.01	77.13	77.48	1,535,794	-1.06(-1.35%)
Jun 12, 2015	78.99	79.29	77.80	78.55	1,785,698	-1.22(-1.54%)
Jun 11, 2015	79.00	80.11	79.00	79.77	1,533,710	+0.73(+0.92%)
Jun 10, 2015	78.55	79.46	77.79	79.04	2,162,143	+1.32(+1.69%)
Jun 09, 2015	78.16	78.41	77.20	77.73	1,855,838	-0.47(-0.60%)
Jun 08, 2015	79.93	80.47	78.01	78.20	2,078,889	-1.92(-2.39%)
Jun 05, 2015	80.56	80.72	79.61	80.12	1,245,164	-0.45(-0.56%)
Jun 04, 2015	82.17	82.71	79.90	80.56	2,187,349	-2.31(-2.79%)
Jun 03, 2015	82.50	82.92	81.79	82.88	1,686,643	+1.00(+1.23%)
Jun 02, 2015	81.91	82.17	81.51	81.87	1,216,330	-0.15(-0.19%)
Jun 01, 2015	82.42	82.22	81.40	82.03	1,695,637	-0.19(-0.24%)
May 29, 2015	83.50	83.55	81.60	82.22	3,523,756	-1.58(-1.88%)
May 28, 2015	82.40	84.25	82.32	83.80	4,658,590	+4.10(+5.15%)
May 27, 2015	79.13	79.94	78.66	79.69	1,592,296	+0.99(+1.26%)
May 26, 2015	80.43	80.42	78.12	78.70	2,342,397	-1.72(-2.14%)
May 22, 2015	80.28	80.42	80.42	80.42	1,049,385	-0.02(-0.02%)
May 21, 2015	80.31	80.79	79.70	80.44	1,158,268	+0.35(+0.44%)
May 20, 2015	80.89	81.16	79.98	80.08	1,635,094	-0.64(-0.80%)
May 19, 2015	82.57	82.63	80.05	80.73	3,198,250	-1.93(-2.33%)
May 18, 2015	82.09	83.10	82.06	82.65	1,306,113	+0.17(+0.20%)
May 15, 2015	83.28	83.31	82.18	82.48	2,580,327	-0.62(-0.75%)
May 14, 2015	81.87	83.13	81.35	83.11	1,536,019	+2.07(+2.55%)
May 13, 2015	81.41	82.09	80.90	81.04	1,665,755	+0.00(+0.00%)
May 12, 2015	80.63	81.38	80.13	81.04	1,820,040	-0.07(-0.09%)
May 11, 2015	81.70	82.68	80.94	81.11	1,402,150	-0.41(-0.50%)
May 08, 2015	80.99	81.78	80.87	81.52	1,379,507	+1.43(+1.78%)
May 07, 2015	79.76	80.82	79.42	80.09	1,822,498	-0.03(-0.03%)
May 06, 2015	81.85	82.02	79.42	80.12	2,924,006	-1.62(-1.98%)
May 05, 2015	83.50	83.81	81.43	81.74	2,559,885	-2.29(-2.73%)
May 04, 2015	83.93	84.39	83.17	84.03	2,313,456	+0.15(+0.18%)

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.