Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	80.90	81.03	80.13	80.25	1,419,163	-0.38(-0.47%)
Jul 30, 2015	80.23	80.87	79.80	80.63	938,573	-0.08(-0.10%)
Jul 29, 2015	79.22	80.90	79.22	80.71	1,327,611	+1.44(+1.82%)
Jul 28, 2015	78.48	79.36	78.48	79.27	1,506,643	+1.04(+1.32%)
Jul 27, 2015	79.32	79.67	78.01	78.23	1,881,182	-1.38(-1.73%)
Jul 24, 2015	80.33	80.59	79.39	79.61	1,001,581	-0.68(-0.84%)
Jul 23, 2015	80.62	80.74	80.10	80.28	849,334	-0.15(-0.19%)
Jul 22, 2015	80.25	80.82	79.77	80.44	959,843	+0.07(+0.09%)
Jul 21, 2015	79.83	80.84	79.26	80.36	1,304,490	+0.64(+0.80%)
Jul 20, 2015	79.87	80.24	79.48	79.73	1,616,974	-0.14(-0.17%)
Jul 17, 2015	80.36	80.39	79.72	79.86	1,495,996	-0.57(-0.71%)
Jul 16, 2015	81.08	81.38	80.37	80.43	2,146,004	-0.10(-0.12%)
Jul 15, 2015	80.04	81.00	79.97	80.53	1,662,186	+0.20(+0.25%)
Jul 14, 2015	80.40	80.72	79.74	80.33	1,420,101	+0.02(+0.02%)
Jul 13, 2015	79.48	80.43	79.25	80.31	1,405,284	+1.59(+2.01%)
Jul 10, 2015	78.54	79.00	78.35	78.73	1,056,057	+1.08(+1.39%)
Jul 09, 2015	78.62	78.86	77.49	77.64	1,442,219	+0.02(+0.02%)
Jul 08, 2015	78.52	79.04	77.55	77.63	2,540,521	-1.84(-2.31%)
Jul 07, 2015	78.49	79.61	78.03	79.46	1,824,562	+1.18(+1.51%)
Jul 06, 2015	78.23	78.91	77.90	78.28	1,531,420	-0.53(-0.67%)
Jul 02, 2015	79.22	78.82	78.82	78.82	1,182,286	-0.13(-0.17%)
Jul 01, 2015	78.45	78.97	78.30	78.95	1,101,117	+0.91(+1.17%)
Jun 30, 2015	78.01	78.26	77.44	78.04	1,728,150	+0.55(+0.71%)
Jun 29, 2015	78.73	78.85	77.43	77.49	1,788,981	-1.76(-2.22%)
Jun 26, 2015	78.42	79.27	78.20	79.25	2,216,207	+1.13(+1.44%)
Jun 25, 2015	79.05	79.06	77.94	78.12	1,931,282	-0.66(-0.83%)
Jun 24, 2015	79.00	79.17	78.57	78.78	1,311,247	-0.21(-0.26%)
Jun 23, 2015	79.36	79.85	78.97	78.99	967,016	-0.56(-0.70%)
Jun 22, 2015	79.80	80.59	79.42	79.55	842,377	+0.01(+0.01%)
Jun 19, 2015	79.31	80.01	79.23	79.54	1,075,236	-0.02(-0.02%)
Jun 18, 2015	79.55	80.15	79.48	79.55	1,513,529	+0.39(+0.49%)
Jun 17, 2015	79.18	79.43	78.39	79.17	1,257,490	+0.07(+0.09%)
Jun 16, 2015	78.14	79.42	77.84	79.09	1,615,688	+1.24(+1.60%)
Jun 15, 2015	77.82	78.13	77.59	77.85	1,273,072	-0.49(-0.62%)
Jun 12, 2015	78.92	79.09	78.15	78.34	1,139,313	-0.63(-0.80%)
Jun 11, 2015	79.59	79.83	78.83	78.97	1,323,792	-0.59(-0.75%)
Jun 10, 2015	79.58	80.10	79.27	79.56	1,269,617	+0.36(+0.45%)
Jun 09, 2015	78.77	79.53	78.76	79.20	1,476,607	+0.38(+0.48%)
Jun 08, 2015	78.82	79.27	78.52	78.82	1,533,640	+0.06(+0.08%)
Jun 05, 2015	78.70	79.06	78.23	78.76	1,513,757	+0.06(+0.08%)
Jun 04, 2015	78.46	78.99	78.30	78.70	1,651,957	+0.03(+0.03%)
Jun 03, 2015	78.80	79.03	78.38	78.67	1,462,248	+0.09(+0.11%)
Jun 02, 2015	78.57	79.10	78.40	78.58	1,150,411	-0.42(-0.54%)
Jun 01, 2015	79.26	79.40	78.00	79.00	1,160,312	+0.27(+0.34%)
May 29, 2015	79.94	79.94	78.73	78.73	1,861,851	-0.93(-1.16%)
May 28, 2015	79.66	79.81	79.07	79.66	1,147,695	-0.28(-0.35%)
May 27, 2015	79.67	80.25	79.35	79.94	1,142,434	+0.48(+0.60%)
May 26, 2015	80.81	80.82	79.07	79.46	2,577,765	-1.56(-1.93%)
May 22, 2015	80.29	81.03	81.03	81.03	1,757,041	+0.78(+0.97%)
May 21, 2015	79.91	80.41	79.51	80.25	1,618,169	+0.24(+0.30%)
May 20, 2015	80.23	80.72	79.98	80.00	1,355,996	-0.44(-0.55%)
May 19, 2015	79.95	80.49	79.41	80.44	1,433,952	+0.36(+0.45%)
May 18, 2015	79.59	80.40	79.59	80.08	1,152,285	+0.20(+0.25%)
May 15, 2015	80.46	80.46	79.28	79.89	1,948,554	-0.40(-0.49%)
May 14, 2015	79.18	80.39	79.14	80.28	2,971,667	+1.66(+2.11%)
May 13, 2015	78.83	79.25	78.40	78.62	1,323,609	-0.04(-0.06%)
May 12, 2015	78.61	79.18	78.40	78.66	1,536,174	-0.30(-0.38%)
May 11, 2015	79.29	79.88	78.80	78.96	2,554,911	-0.45(-0.57%)
May 08, 2015	79.81	80.11	79.04	79.41	2,262,577	+0.08(+0.10%)
May 07, 2015	78.11	79.99	77.70	79.33	3,089,516	+0.82(+1.04%)
May 06, 2015	78.10	79.07	77.49	78.51	2,764,067	+0.47(+0.60%)
May 05, 2015	78.78	80.69	77.73	78.05	6,618,149	+3.02(+4.02%)
May 04, 2015	74.49	75.27	74.25	75.03	2,458,651	+0.69(+0.93%)

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.