Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	77.11	77.17	75.52	75.66	13,136,946	-1.56(-2.03%)
Jul 30, 2015	77.37	77.88	76.73	77.22	7,180,442	-0.29(-0.37%)
Jul 29, 2015	78.21	78.58	77.27	77.51	7,430,529	-0.29(-0.37%)
Jul 28, 2015	77.91	78.03	76.56	77.80	12,549,581	-0.81(-1.03%)
Jul 27, 2015	78.08	78.90	76.95	78.61	12,611,394	-1.56(-1.95%)
Jul 24, 2015	82.25	82.46	79.82	80.18	9,070,619	-0.83(-1.03%)
Jul 23, 2015	81.76	82.06	80.40	81.01	7,707,548	-0.26(-0.32%)
Jul 22, 2015	79.35	81.85	79.19	81.27	11,606,705	+1.55(+1.95%)
Jul 21, 2015	80.26	80.40	79.40	79.71	5,954,302	-0.13(-0.16%)
Jul 20, 2015	80.70	80.81	79.24	79.84	8,411,441	-0.67(-0.83%)
Jul 17, 2015	79.18	80.83	78.79	80.50	15,019,845	+1.77(+2.24%)
Jul 16, 2015	78.60	79.19	78.13	78.74	8,900,037	+0.77(+0.99%)
Jul 15, 2015	78.13	78.71	77.46	77.96	9,849,844	-0.74(-0.94%)
Jul 14, 2015	78.79	79.21	78.35	78.71	7,783,989	-0.35(-0.44%)
Jul 13, 2015	78.15	79.38	77.94	79.06	10,714,019	+1.51(+1.94%)
Jul 10, 2015	78.35	78.42	77.11	77.55	11,622,593	+1.22(+1.59%)
Jul 09, 2015	78.16	78.23	76.33	76.33	20,477,494	+1.06(+1.41%)
Jul 08, 2015	73.96	76.09	73.61	75.27	23,510,010	-1.62(-2.11%)
Jul 07, 2015	76.73	77.06	73.66	76.89	35,434,028	-0.59(-0.76%)
Jul 06, 2015	77.80	78.71	77.38	77.48	12,282,106	-1.78(-2.24%)
Jul 02, 2015	79.31	79.26	79.26	79.26	6,999,972	-0.38(-0.47%)
Jul 01, 2015	79.77	80.16	79.18	79.64	6,156,385	+0.18(+0.23%)
Jun 30, 2015	79.75	80.82	79.15	79.45	13,072,254	+1.16(+1.48%)
Jun 29, 2015	80.43	80.04	78.03	78.29	15,735,631	-2.13(-2.65%)
Jun 26, 2015	81.73	81.75	79.98	80.43	13,117,906	-1.89(-2.30%)
Jun 25, 2015	82.54	82.67	81.99	82.32	9,237,910	+0.07(+0.08%)
Jun 24, 2015	82.25	82.87	81.94	82.25	9,768,257	+0.09(+0.11%)
Jun 23, 2015	83.03	83.25	81.92	82.17	11,813,740	-0.58(-0.70%)
Jun 22, 2015	83.12	83.44	82.65	82.75	7,406,148	-0.06(-0.07%)
Jun 19, 2015	83.55	83.63	82.25	82.80	10,682,899	-0.98(-1.16%)
Jun 18, 2015	83.99	84.59	83.36	83.78	12,148,307	-0.05(-0.06%)
Jun 17, 2015	83.61	84.79	83.52	83.83	10,602,159	+0.69(+0.82%)
Jun 16, 2015	83.06	83.73	82.68	83.14	11,363,058	-0.03(-0.03%)
Jun 15, 2015	83.34	84.18	83.10	83.17	10,582,340	-0.49(-0.59%)
Jun 12, 2015	84.43	84.78	83.52	83.66	10,331,013	-0.56(-0.67%)
Jun 11, 2015	85.98	86.42	84.15	84.22	14,196,978	-1.63(-1.90%)
Jun 10, 2015	84.70	85.94	84.21	85.85	12,994,530	+1.27(+1.51%)
Jun 09, 2015	85.02	85.16	83.17	84.58	16,648,875	-0.69(-0.80%)
Jun 08, 2015	87.54	88.46	85.22	85.27	16,247,095	-2.34(-2.67%)
Jun 05, 2015	87.36	88.46	87.36	87.60	11,756,587	+0.12(+0.13%)
Jun 04, 2015	87.60	88.28	87.18	87.49	8,995,112	-0.19(-0.22%)
Jun 03, 2015	87.41	87.92	86.82	87.68	9,759,548	+0.27(+0.31%)
Jun 02, 2015	87.45	88.40	87.10	87.41	10,213,756	-0.26(-0.30%)
Jun 01, 2015	87.00	87.87	86.42	87.67	10,256,204	+1.41(+1.63%)
May 29, 2015	88.22	88.37	86.26	86.26	14,385,927	-1.57(-1.79%)
May 28, 2015	88.55	88.78	87.48	87.83	14,713,337	-1.59(-1.78%)
May 27, 2015	89.06	89.80	88.46	89.43	9,843,299	+0.08(+0.09%)
May 26, 2015	90.44	90.70	88.41	89.35	16,226,799	-0.72(-0.80%)
May 22, 2015	91.05	90.08	90.08	90.08	22,970,104	-0.59(-0.65%)
May 21, 2015	88.22	91.52	87.81	90.66	42,155,528	+3.07(+3.51%)
May 20, 2015	85.12	87.69	84.31	87.59	30,861,874	+2.40(+2.82%)
May 19, 2015	84.01	85.76	83.51	85.19	21,459,898	+1.06(+1.26%)
May 18, 2015	84.61	84.84	83.64	84.13	13,966,019	-1.30(-1.53%)
May 15, 2015	85.48	85.91	85.03	85.43	13,900,744	+0.06(+0.07%)
May 14, 2015	84.73	85.45	84.53	85.37	12,513,044	+0.84(+0.99%)
May 13, 2015	84.10	85.44	84.02	84.53	19,684,950	+0.73(+0.88%)
May 12, 2015	84.07	84.50	83.19	83.80	16,643,256	+0.05(+0.06%)
May 11, 2015	83.73	84.67	83.38	83.75	20,476,940	-0.33(-0.39%)
May 08, 2015	84.81	85.25	83.92	84.08	31,209,674	+1.02(+1.23%)
May 07, 2015	85.79	86.23	82.00	83.05	71,891,136	+5.79(+7.50%)
May 06, 2015	76.92	78.08	76.79	77.26	25,822,776	+0.44(+0.58%)
May 05, 2015	77.68	78.13	75.11	76.82	33,809,368	-1.01(-1.30%)
May 04, 2015	78.39	78.77	77.38	77.83	22,301,708	-0.56(-0.71%)

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.