Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	82.19	82.20	81.32	81.52	3,120,705	+0.05(+0.06%)
Sep 29, 2015	81.26	81.59	80.44	81.47	2,598,753	+0.32(+0.39%)
Sep 28, 2015	81.42	82.12	80.90	81.15	3,531,656	-0.68(-0.83%)
Sep 25, 2015	81.58	82.41	80.66	81.83	2,372,072	+0.86(+1.06%)
Sep 24, 2015	80.79	81.28	80.53	80.97	2,914,213	-0.18(-0.22%)
Sep 23, 2015	81.09	81.62	80.66	81.15	2,343,074	+0.08(+0.10%)
Sep 22, 2015	81.30	81.62	80.83	81.07	2,840,512	-1.26(-1.53%)
Sep 21, 2015	82.27	83.08	82.01	82.33	2,558,615	+0.70(+0.86%)
Sep 18, 2015	81.77	82.65	81.45	81.63	6,106,602	-1.64(-1.97%)
Sep 17, 2015	83.50	84.47	82.93	83.27	2,168,877	-0.20(-0.25%)
Sep 16, 2015	82.53	83.61	82.32	83.47	2,483,548	+0.86(+1.04%)
Sep 15, 2015	81.51	82.85	81.24	82.61	2,068,601	+1.29(+1.59%)
Sep 14, 2015	81.56	81.78	80.89	81.32	1,955,602	-0.17(-0.21%)
Sep 11, 2015	80.62	81.51	80.42	81.49	1,679,138	+0.33(+0.40%)
Sep 10, 2015	80.40	81.70	80.32	81.16	1,987,769	+0.50(+0.62%)
Sep 09, 2015	82.11	82.29	80.52	80.66	1,942,154	-0.96(-1.17%)
Sep 08, 2015	81.04	81.65	80.68	81.62	2,569,590	+2.05(+2.57%)
Sep 04, 2015	79.74	79.57	79.57	79.57	2,362,757	-1.31(-1.62%)
Sep 03, 2015	80.72	81.49	80.59	80.88	2,927,952	+0.36(+0.44%)
Sep 02, 2015	80.05	80.53	79.67	80.53	2,019,374	+1.17(+1.48%)
Sep 01, 2015	79.53	80.22	79.13	79.35	3,122,989	-1.68(-2.07%)
Aug 31, 2015	81.18	81.60	80.84	81.03	2,372,568	-0.72(-0.88%)
Aug 28, 2015	82.21	82.39	81.23	81.75	2,061,934	-0.79(-0.96%)
Aug 27, 2015	82.28	82.80	81.23	82.54	3,330,685	+1.14(+1.40%)
Aug 26, 2015	81.45	81.63	79.43	81.40	3,197,093	+1.83(+2.30%)
Aug 25, 2015	81.78	82.06	79.48	79.56	3,602,443	-0.84(-1.04%)
Aug 24, 2015	79.76	82.54	77.50	80.40	6,790,310	-3.38(-4.03%)
Aug 21, 2015	85.52	85.68	83.72	83.78	2,817,905	-2.25(-2.62%)
Aug 20, 2015	86.43	86.79	86.00	86.04	1,912,599	-1.24(-1.42%)
Aug 19, 2015	87.32	87.95	86.66	87.27	1,703,886	-0.49(-0.56%)
Aug 18, 2015	87.64	87.89	86.92	87.76	1,093,067	+0.09(+0.10%)
Aug 17, 2015	87.20	87.82	86.68	87.67	1,491,461	+0.00(+0.00%)
Aug 14, 2015	87.03	87.81	86.89	87.67	1,828,475	+0.62(+0.71%)
Aug 13, 2015	85.68	87.63	85.10	87.05	3,965,314	+1.24(+1.44%)
Aug 12, 2015	85.51	85.98	84.69	85.82	2,133,093	-0.37(-0.43%)
Aug 11, 2015	85.47	86.27	85.46	86.19	1,861,324	+0.06(+0.07%)
Aug 10, 2015	86.35	86.78	85.94	86.13	2,354,248	+0.28(+0.32%)
Aug 07, 2015	85.68	85.94	85.27	85.86	1,851,742	+0.02(+0.02%)
Aug 06, 2015	86.47	86.52	85.40	85.84	1,839,578	-0.50(-0.58%)
Aug 05, 2015	87.18	87.48	86.14	86.35	3,477,056	-0.45(-0.52%)
Aug 04, 2015	86.70	87.18	86.48	86.79	2,600,810	-0.25(-0.29%)
Aug 03, 2015	86.60	87.05	86.27	87.05	1,839,986	+0.67(+0.77%)
Jul 31, 2015	86.96	87.17	86.30	86.38	2,160,420	-0.31(-0.36%)
Jul 30, 2015	86.44	86.81	86.22	86.69	1,356,235	+0.06(+0.07%)
Jul 29, 2015	86.25	86.77	86.04	86.63	2,218,252	+0.40(+0.46%)
Jul 28, 2015	86.28	86.36	85.61	86.23	2,338,186	+0.28(+0.33%)
Jul 27, 2015	84.78	86.26	84.69	85.95	2,751,305	+0.26(+0.30%)
Jul 24, 2015	85.60	85.91	85.43	85.69	1,971,828	-0.02(-0.03%)
Jul 23, 2015	85.78	85.95	85.37	85.71	1,927,294	+0.00(+0.00%)
Jul 22, 2015	85.20	86.17	85.05	85.71	2,603,463	+0.67(+0.78%)
Jul 21, 2015	84.63	85.25	83.12	85.04	4,164,156	+1.52(+1.82%)
Jul 20, 2015	83.77	83.90	83.45	83.52	2,158,895	-0.27(-0.32%)
Jul 17, 2015	83.98	84.16	83.59	83.79	1,780,154	-0.28(-0.34%)
Jul 16, 2015	84.12	84.42	83.85	84.07	2,481,753	+0.71(+0.85%)
Jul 15, 2015	83.02	83.50	83.02	83.37	2,134,922	+0.03(+0.04%)
Jul 14, 2015	83.01	83.50	82.96	83.33	1,488,216	+0.04(+0.05%)
Jul 13, 2015	82.94	83.37	82.89	83.29	2,672,003	+1.08(+1.32%)
Jul 10, 2015	82.46	82.50	81.95	82.21	1,505,365	+0.76(+0.93%)
Jul 09, 2015	81.71	82.20	81.29	81.45	3,811,017	+1.07(+1.33%)
Jul 08, 2015	80.70	80.97	80.27	80.39	2,889,817	-1.03(-1.27%)
Jul 07, 2015	80.57	81.52	80.01	81.42	3,337,784	+0.89(+1.10%)
Jul 06, 2015	80.11	80.68	79.96	80.53	2,157,363	-0.24(-0.29%)
Jul 02, 2015	80.98	80.77	80.77	80.77	2,452,441	-0.06(-0.07%)

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.