Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	79.33	80.00	77.27	77.59	15,886,152	-2.00(-2.51%)
Aug 28, 2015	78.99	80.34	78.86	79.60	14,564,546	-0.16(-0.19%)
Aug 27, 2015	80.08	80.94	78.04	79.75	19,781,766	+0.76(+0.96%)
Aug 26, 2015	78.22	79.09	75.66	78.99	21,155,904	+3.25(+4.29%)
Aug 25, 2015	77.86	79.68	75.74	75.74	25,021,112	+1.41(+1.89%)
Aug 24, 2015	71.86	78.78	63.51	74.33	34,841,196	-3.45(-4.44%)
Aug 21, 2015	81.63	82.14	77.79	77.79	30,791,336	-5.21(-6.28%)
Aug 20, 2015	84.82	85.73	82.97	83.00	12,433,601	-2.82(-3.29%)
Aug 19, 2015	86.15	86.55	85.22	85.82	10,161,398	-0.63(-0.73%)
Aug 18, 2015	86.06	86.92	85.66	86.45	8,034,901	+0.47(+0.55%)
Aug 17, 2015	84.99	86.32	84.93	85.98	9,649,644	+0.61(+0.71%)
Aug 14, 2015	84.68	85.57	84.60	85.37	7,492,747	+0.30(+0.35%)
Aug 13, 2015	85.85	86.19	85.06	85.08	8,580,709	-0.78(-0.90%)
Aug 12, 2015	84.82	86.01	83.86	85.85	9,492,200	+0.47(+0.55%)
Aug 11, 2015	85.02	86.29	84.69	85.38	8,888,850	-0.72(-0.83%)
Aug 10, 2015	85.47	86.49	85.30	86.09	10,529,112	+1.58(+1.87%)
Aug 07, 2015	85.13	85.15	83.55	84.51	13,094,313	-0.64(-0.75%)
Aug 06, 2015	88.21	88.24	84.79	85.15	14,563,436	-2.48(-2.83%)
Aug 05, 2015	88.40	88.67	87.42	87.63	10,928,748	-0.16(-0.18%)
Aug 04, 2015	88.32	88.89	87.56	87.79	10,655,654	-0.54(-0.61%)
Aug 03, 2015	87.51	88.75	87.28	88.32	15,786,088	+1.29(+1.48%)
Jul 31, 2015	87.86	87.88	86.49	87.04	12,481,899	-0.03(-0.03%)
Jul 30, 2015	85.75	87.33	84.74	87.07	16,205,950	+1.62(+1.89%)
Jul 29, 2015	87.42	88.22	85.01	85.45	31,339,058	+1.95(+2.33%)
Jul 28, 2015	83.10	83.75	81.78	83.50	22,212,344	+1.87(+2.29%)
Jul 27, 2015	83.18	83.36	79.76	81.63	20,152,464	-1.69(-2.03%)
Jul 24, 2015	85.77	86.52	83.20	83.33	20,402,966	-3.57(-4.10%)
Jul 23, 2015	87.04	87.58	86.71	86.89	8,272,989	+0.16(+0.19%)
Jul 22, 2015	86.27	87.44	86.08	86.73	9,447,413	-0.25(-0.29%)
Jul 21, 2015	87.30	87.87	86.35	86.98	8,784,301	-0.31(-0.36%)
Jul 20, 2015	87.73	87.84	87.02	87.29	9,773,516	-0.04(-0.05%)
Jul 17, 2015	87.70	87.77	86.57	87.33	11,063,107	-0.44(-0.50%)
Jul 16, 2015	87.39	88.18	87.19	87.77	10,170,646	+1.08(+1.24%)
Jul 15, 2015	87.93	88.41	86.56	86.69	14,184,553	+0.02(+0.03%)
Jul 14, 2015	85.09	87.00	84.83	86.67	15,285,743	+2.08(+2.45%)
Jul 13, 2015	84.93	85.01	84.42	84.60	13,040,027	+0.60(+0.71%)
Jul 10, 2015	84.84	84.93	83.60	84.00	13,139,302	+0.28(+0.34%)
Jul 09, 2015	84.48	84.74	83.69	83.72	12,160,550	+0.31(+0.37%)
Jul 08, 2015	84.37	84.49	83.01	83.41	12,509,384	-1.62(-1.90%)
Jul 07, 2015	85.63	85.98	83.55	85.02	13,788,180	-0.39(-0.46%)
Jul 06, 2015	84.53	85.99	84.28	85.41	18,336,922	+0.46(+0.54%)
Jul 02, 2015	85.91	84.96	84.96	84.96	11,959,376	-0.72(-0.84%)
Jul 01, 2015	87.22	87.59	85.22	85.67	13,876,444	-0.79(-0.91%)
Jun 30, 2015	86.62	87.36	86.24	86.46	15,361,119	+1.20(+1.41%)
Jun 29, 2015	87.05	87.98	85.16	85.26	16,910,170	-2.99(-3.39%)
Jun 26, 2015	88.84	89.07	87.80	88.25	13,176,478	-0.54(-0.61%)
Jun 25, 2015	90.45	90.55	88.48	88.79	11,609,862	-1.31(-1.46%)
Jun 24, 2015	90.02	91.11	89.84	90.10	11,312,305	-0.15(-0.16%)
Jun 23, 2015	89.96	90.39	89.43	90.25	11,413,835	+0.53(+0.59%)
Jun 22, 2015	89.19	90.00	89.03	89.72	10,885,261	+1.25(+1.41%)
Jun 19, 2015	88.97	89.36	88.29	88.47	28,463,094	-1.04(-1.16%)
Jun 18, 2015	88.01	89.93	87.90	89.51	18,486,328	+1.72(+1.96%)
Jun 17, 2015	87.95	88.21	87.04	87.79	16,354,588	-0.14(-0.16%)
Jun 16, 2015	87.34	88.21	86.71	87.93	11,438,264	+0.67(+0.77%)
Jun 15, 2015	86.20	87.43	85.96	87.26	13,006,199	+0.37(+0.43%)
Jun 12, 2015	87.58	87.70	86.23	86.89	12,547,071	-0.77(-0.88%)
Jun 11, 2015	86.88	88.08	86.75	87.66	19,670,816	+1.07(+1.24%)
Jun 10, 2015	84.64	86.78	84.48	86.59	16,287,596	+2.15(+2.54%)
Jun 09, 2015	83.31	84.83	83.26	84.44	13,000,186	+0.77(+0.92%)
Jun 08, 2015	83.86	84.45	83.54	83.66	14,598,963	-0.19(-0.23%)
Jun 05, 2015	83.75	84.09	82.80	83.86	11,464,167	+0.02(+0.03%)
Jun 04, 2015	83.81	84.31	83.34	83.83	11,737,490	-0.53(-0.63%)
Jun 03, 2015	84.08	84.57	83.79	84.36	10,073,101	+0.52(+0.62%)
Jun 02, 2015	83.77	84.03	83.25	83.84	13,845,062	-0.10(-0.12%)

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.