Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	79.61	80.01	79.25	79.87	6,806,690	+0.85(+1.08%)
Sep 29, 2015	79.00	79.27	78.47	79.02	8,567,091	+1.23(+1.58%)
Sep 28, 2015	78.63	79.23	77.64	77.79	8,153,917	-1.32(-1.67%)
Sep 25, 2015	79.35	80.01	79.00	79.11	5,953,213	+0.24(+0.31%)
Sep 24, 2015	78.49	78.98	78.06	78.86	5,105,724	-0.07(-0.09%)
Sep 23, 2015	78.82	79.32	78.64	78.94	3,744,475	+0.15(+0.19%)
Sep 22, 2015	78.73	79.51	78.39	78.79	7,715,762	-0.57(-0.71%)
Sep 21, 2015	79.02	79.58	78.64	79.36	5,604,974	+0.69(+0.88%)
Sep 18, 2015	78.48	79.20	78.02	78.67	12,944,042	-0.64(-0.81%)
Sep 17, 2015	79.90	80.23	78.95	79.31	9,813,482	-0.69(-0.86%)
Sep 16, 2015	79.97	80.04	79.06	80.00	6,413,230	+0.41(+0.51%)
Sep 15, 2015	78.86	79.92	78.42	79.59	6,344,090	+0.99(+1.26%)
Sep 14, 2015	78.92	79.16	78.33	78.61	5,621,885	-0.36(-0.45%)
Sep 11, 2015	77.39	78.97	77.22	78.96	8,211,335	+1.75(+2.27%)
Sep 10, 2015	76.98	77.70	76.81	77.21	7,661,838	-0.15(-0.19%)
Sep 09, 2015	78.86	78.95	77.19	77.36	6,327,732	-1.09(-1.39%)
Sep 08, 2015	78.07	78.53	77.41	78.45	7,119,326	+1.56(+2.03%)
Sep 04, 2015	77.05	76.89	76.89	76.89	5,463,857	-0.94(-1.21%)
Sep 03, 2015	78.47	78.98	77.48	77.83	7,788,981	-0.02(-0.03%)
Sep 02, 2015	77.52	77.92	76.64	77.85	8,521,784	+2.08(+2.75%)
Sep 01, 2015	75.20	76.42	75.06	75.77	9,015,603	-1.26(-1.63%)
Aug 31, 2015	77.63	77.72	76.89	77.02	6,273,667	-1.00(-1.28%)
Aug 28, 2015	77.86	78.35	77.64	78.02	6,915,728	-0.19(-0.24%)
Aug 27, 2015	77.04	78.24	76.79	78.21	12,677,660	+1.75(+2.29%)
Aug 26, 2015	74.67	76.50	73.50	76.46	20,459,008	+3.17(+4.32%)
Aug 25, 2015	76.71	76.72	73.15	73.29	14,272,646	-1.33(-1.79%)
Aug 24, 2015	73.59	77.04	70.31	74.62	18,756,596	-3.42(-4.39%)
Aug 21, 2015	79.86	79.86	78.05	78.05	13,664,497	-2.11(-2.64%)
Aug 20, 2015	80.94	81.16	80.14	80.16	8,298,337	-1.08(-1.33%)
Aug 19, 2015	80.72	81.86	80.51	81.24	7,452,859	+0.27(+0.34%)
Aug 18, 2015	80.35	81.51	80.35	80.96	5,298,175	+0.08(+0.10%)
Aug 17, 2015	79.55	81.09	79.49	80.88	6,475,805	+1.12(+1.40%)
Aug 14, 2015	79.59	80.00	79.33	79.77	3,964,441	-0.08(-0.10%)
Aug 13, 2015	78.80	80.21	78.74	79.85	5,769,980	+0.88(+1.11%)
Aug 12, 2015	78.96	79.09	78.13	78.97	5,235,885	-0.43(-0.54%)
Aug 11, 2015	79.30	79.68	79.07	79.40	4,461,504	-0.47(-0.58%)
Aug 10, 2015	79.94	80.31	79.45	79.86	4,971,187	+0.38(+0.48%)
Aug 07, 2015	79.78	79.89	79.11	79.49	4,310,523	-0.35(-0.43%)
Aug 06, 2015	80.13	80.50	79.72	79.83	8,388,197	-0.36(-0.45%)
Aug 05, 2015	80.22	80.47	79.76	80.19	4,431,126	+0.53(+0.67%)
Aug 04, 2015	79.93	79.97	79.37	79.66	3,536,696	-0.22(-0.28%)
Aug 03, 2015	80.35	80.50	79.57	79.89	5,509,627	-0.35(-0.44%)
Jul 31, 2015	80.07	81.24	79.79	80.24	9,516,630	+0.55(+0.70%)
Jul 30, 2015	78.42	79.82	78.42	79.69	6,685,673	+0.77(+0.98%)
Jul 29, 2015	78.33	79.06	77.94	78.92	7,475,103	+0.71(+0.90%)
Jul 28, 2015	77.53	78.28	77.39	78.21	6,051,967	+1.04(+1.34%)
Jul 27, 2015	77.14	77.74	76.90	77.17	7,241,206	-0.05(-0.06%)
Jul 24, 2015	78.27	78.27	77.21	77.22	6,912,702	-0.80(-1.02%)
Jul 23, 2015	79.47	79.55	77.26	78.02	12,918,365	-0.39(-0.50%)
Jul 22, 2015	78.51	78.95	78.29	78.41	6,710,468	+0.21(+0.27%)
Jul 21, 2015	78.43	78.52	77.91	78.20	5,234,848	-0.14(-0.17%)
Jul 20, 2015	78.57	78.92	78.26	78.34	6,156,568	-0.01(-0.01%)
Jul 17, 2015	78.51	78.92	77.94	78.34	8,001,802	-0.29(-0.37%)
Jul 16, 2015	79.64	79.64	78.11	78.63	9,577,605	-0.97(-1.22%)
Jul 15, 2015	78.87	80.06	78.63	79.61	9,423,966	+0.23(+0.29%)
Jul 14, 2015	78.84	79.59	78.71	79.37	7,150,888	+0.28(+0.36%)
Jul 13, 2015	78.75	79.15	78.51	79.09	5,698,140	+0.63(+0.80%)
Jul 10, 2015	78.14	78.57	77.90	78.47	6,445,494	+0.93(+1.20%)
Jul 09, 2015	77.65	78.16	77.49	77.53	6,822,901	+0.52(+0.68%)
Jul 08, 2015	76.86	77.61	76.86	77.01	6,115,819	-0.67(-0.87%)
Jul 07, 2015	77.08	77.76	76.53	77.69	5,966,592	+0.83(+1.08%)
Jul 06, 2015	77.05	77.36	76.54	76.86	4,794,375	-0.42(-0.54%)
Jul 02, 2015	77.24	77.28	77.28	77.28	4,045,729	+0.33(+0.43%)

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.