Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	91.54	92.87	89.68	90.93	3,232,339	-0.78(-0.85%)
Jul 30, 2015	87.42	92.23	87.22	91.72	5,754,752	+7.13(+8.42%)
Jul 29, 2015	86.48	87.91	84.45	84.59	4,629,639	-1.74(-2.02%)
Jul 28, 2015	87.11	88.08	85.79	86.33	2,978,245	-1.07(-1.23%)
Jul 27, 2015	88.11	89.20	86.41	87.41	2,530,399	-2.82(-3.12%)
Jul 24, 2015	92.35	92.35	89.36	90.23	1,862,892	-1.65(-1.79%)
Jul 23, 2015	91.79	93.06	90.74	91.88	3,014,835	+2.69(+3.01%)
Jul 22, 2015	88.90	89.74	87.84	89.19	1,960,675	-0.15(-0.17%)
Jul 21, 2015	88.17	89.93	87.96	89.34	1,461,365	+1.23(+1.40%)
Jul 20, 2015	89.11	89.85	87.98	88.11	1,942,543	-1.49(-1.66%)
Jul 17, 2015	91.43	91.51	89.44	89.59	1,728,782	-1.84(-2.01%)
Jul 16, 2015	91.98	92.39	90.52	91.43	1,319,207	+0.33(+0.37%)
Jul 15, 2015	94.37	94.37	90.25	91.10	2,378,394	-3.38(-3.58%)
Jul 14, 2015	94.78	95.79	93.87	94.48	2,100,376	-0.56(-0.58%)
Jul 13, 2015	95.85	97.17	94.50	95.04	3,988,701	+3.51(+3.84%)
Jul 10, 2015	94.06	94.24	91.19	91.52	2,739,116	-1.15(-1.24%)
Jul 09, 2015	93.60	96.06	92.32	92.67	3,049,165	+0.93(+1.02%)
Jul 08, 2015	95.68	96.26	91.44	91.73	4,174,349	-6.35(-6.48%)
Jul 07, 2015	91.92	98.66	90.92	98.09	5,312,131	+6.58(+7.19%)
Jul 06, 2015	90.05	92.47	89.93	91.51	2,537,522	+0.30(+0.33%)
Jul 02, 2015	91.73	91.21	91.21	91.21	3,425,796	+0.41(+0.46%)
Jul 01, 2015	90.63	94.49	90.25	90.79	5,159,614	+3.88(+4.46%)
Jun 30, 2015	84.48	88.30	84.00	86.92	5,040,355	+4.18(+5.05%)
Jun 29, 2015	82.61	84.56	82.44	82.74	3,499,590	-2.26(-2.66%)
Jun 26, 2015	86.13	86.26	84.82	85.00	2,664,911	-1.31(-1.52%)
Jun 25, 2015	86.97	87.21	86.16	86.32	1,749,056	-0.19(-0.22%)
Jun 24, 2015	88.01	88.30	86.30	86.51	2,602,272	-1.81(-2.04%)
Jun 23, 2015	88.39	88.74	86.11	88.32	3,994,798	-0.61(-0.68%)
Jun 22, 2015	91.17	91.50	88.55	88.92	1,916,235	-1.90(-2.09%)
Jun 19, 2015	92.84	92.91	90.57	90.83	3,234,714	-1.89(-2.04%)
Jun 18, 2015	92.00	94.08	92.00	92.72	1,718,750	+0.88(+0.96%)
Jun 17, 2015	91.07	92.12	90.25	91.84	1,478,310	+1.27(+1.40%)
Jun 16, 2015	89.98	91.47	89.52	90.57	2,071,018	+0.03(+0.03%)
Jun 15, 2015	89.70	91.35	89.66	90.55	1,462,139	+0.00(+0.00%)
Jun 12, 2015	91.44	91.82	90.11	90.55	1,692,203	-1.46(-1.59%)
Jun 11, 2015	91.15	92.12	90.12	92.01	1,561,093	+1.08(+1.19%)
Jun 10, 2015	90.33	91.55	89.44	90.92	2,267,852	+0.83(+0.92%)
Jun 09, 2015	90.03	90.88	89.39	90.10	2,338,620	-0.11(-0.12%)
Jun 08, 2015	93.35	93.60	90.16	90.20	4,717,015	-5.94(-6.18%)
Jun 05, 2015	96.33	96.56	94.58	96.14	2,762,418	-0.26(-0.27%)
Jun 04, 2015	93.05	96.85	92.93	96.40	6,711,378	+6.51(+7.24%)
Jun 03, 2015	88.68	90.55	88.33	89.89	2,931,428	+1.75(+1.99%)
Jun 02, 2015	86.59	89.28	86.37	88.14	2,621,224	+1.56(+1.80%)
Jun 01, 2015	88.99	88.99	86.23	86.58	4,348,574	-2.11(-2.38%)
May 29, 2015	90.51	90.72	88.48	88.70	3,411,651	-2.03(-2.23%)
May 28, 2015	90.68	91.40	90.28	90.72	2,700,056	-0.50(-0.55%)
May 27, 2015	92.11	92.13	90.66	91.22	2,162,420	-0.49(-0.54%)
May 26, 2015	93.42	93.59	91.39	91.72	2,990,448	-2.13(-2.27%)
May 22, 2015	95.45	93.85	93.85	93.85	1,604,994	-1.37(-1.44%)
May 21, 2015	94.70	96.62	94.70	95.22	2,048,393	+0.36(+0.38%)
May 20, 2015	94.09	96.19	93.67	94.86	2,526,235	+1.19(+1.27%)
May 19, 2015	94.08	94.30	92.88	93.67	2,373,376	-0.46(-0.49%)
May 18, 2015	93.63	94.45	92.68	94.13	2,476,401	+0.06(+0.07%)
May 15, 2015	95.12	96.22	93.39	94.07	3,144,879	-1.76(-1.84%)
May 14, 2015	98.24	98.28	95.62	95.83	2,320,089	-1.92(-1.96%)
May 13, 2015	99.00	99.39	97.57	97.75	1,609,414	-1.07(-1.08%)
May 12, 2015	100.09	100.40	98.75	98.82	1,786,999	-1.67(-1.67%)
May 11, 2015	103.72	103.72	100.42	100.49	2,638,691	-3.31(-3.19%)
May 08, 2015	101.32	103.94	101.12	103.80	3,117,906	+3.43(+3.41%)
May 07, 2015	99.90	102.00	99.71	100.38	1,815,168	+0.67(+0.67%)
May 06, 2015	101.97	102.45	99.25	99.71	2,898,735	-2.41(-2.36%)
May 05, 2015	102.45	103.40	101.14	102.12	2,627,532	-0.65(-0.63%)
May 04, 2015	99.35	104.30	99.23	102.77	5,275,956	+3.92(+3.97%)

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.