Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	81.91	82.20	80.66	80.72	1,619,639	-0.62(-0.76%)
Jul 30, 2015	82.62	82.95	81.27	81.34	1,500,749	-1.40(-1.69%)
Jul 29, 2015	81.27	83.08	81.17	82.74	1,463,463	+1.35(+1.66%)
Jul 28, 2015	81.13	81.60	80.42	81.39	1,849,239	+0.34(+0.42%)
Jul 27, 2015	82.51	82.97	80.86	81.05	2,232,320	-1.91(-2.30%)
Jul 24, 2015	83.96	84.06	82.92	82.96	2,453,121	-0.66(-0.79%)
Jul 23, 2015	84.20	84.42	83.44	83.62	1,238,752	-0.25(-0.30%)
Jul 22, 2015	83.72	84.62	83.28	83.87	1,386,845	+0.13(+0.16%)
Jul 21, 2015	83.58	83.91	83.33	83.74	1,343,693	+0.13(+0.16%)
Jul 20, 2015	83.18	83.84	82.96	83.61	1,167,049	+0.43(+0.52%)
Jul 17, 2015	84.02	84.30	82.87	83.18	1,831,809	-1.32(-1.56%)
Jul 16, 2015	84.54	84.78	84.00	84.50	1,112,227	+0.38(+0.45%)
Jul 15, 2015	84.11	84.69	83.70	84.12	1,516,944	+0.12(+0.14%)
Jul 14, 2015	84.98	85.26	83.97	84.00	2,092,224	-0.98(-1.15%)
Jul 13, 2015	85.18	85.50	84.77	84.98	1,597,940	+0.54(+0.64%)
Jul 10, 2015	84.42	85.25	84.22	84.44	1,879,947	+0.52(+0.62%)
Jul 09, 2015	86.51	86.70	83.62	83.92	3,768,700	-2.07(-2.41%)
Jul 08, 2015	86.58	87.42	85.99	85.99	1,980,440	-1.01(-1.16%)
Jul 07, 2015	86.33	87.18	85.05	87.00	1,975,220	+0.87(+1.01%)
Jul 06, 2015	85.61	87.32	85.48	86.13	1,794,858	-0.23(-0.27%)
Jul 02, 2015	85.89	86.36	86.36	86.36	2,126,400	+0.22(+0.26%)
Jul 01, 2015	86.34	86.50	85.49	86.14	1,543,905	+0.41(+0.48%)
Jun 30, 2015	85.92	86.35	85.35	85.73	1,689,985	+0.65(+0.76%)
Jun 29, 2015	87.12	87.58	84.94	85.08	1,315,880	-2.98(-3.38%)
Jun 26, 2015	87.55	88.43	87.54	88.06	3,080,293	+0.99(+1.14%)
Jun 25, 2015	87.74	88.25	87.06	87.07	1,005,071	+0.34(+0.39%)
Jun 24, 2015	87.48	87.88	86.63	86.73	982,153	-0.85(-0.97%)
Jun 23, 2015	87.09	87.87	87.09	87.58	1,782,645	+0.71(+0.82%)
Jun 22, 2015	86.19	87.35	86.17	86.87	2,021,593	+1.24(+1.45%)
Jun 19, 2015	86.03	86.42	85.44	85.63	4,845,240	-0.45(-0.52%)
Jun 18, 2015	84.93	86.71	84.81	86.08	1,394,558	+1.31(+1.55%)
Jun 17, 2015	84.53	85.20	84.29	84.77	1,318,781	+0.27(+0.32%)
Jun 16, 2015	84.31	84.76	83.87	84.50	1,174,764	+0.26(+0.31%)
Jun 15, 2015	84.03	84.50	83.50	84.24	1,300,131	-0.44(-0.52%)
Jun 12, 2015	84.31	85.01	83.91	84.68	1,465,979	-0.01(-0.01%)
Jun 11, 2015	84.98	85.57	84.57	84.69	1,109,576	-0.05(-0.06%)
Jun 10, 2015	83.96	84.95	83.83	84.74	1,745,155	+0.81(+0.97%)
Jun 09, 2015	84.01	84.59	83.42	83.93	1,521,899	-0.18(-0.21%)
Jun 08, 2015	85.39	85.42	84.00	84.11	1,889,639	-1.35(-1.58%)
Jun 05, 2015	86.95	86.98	85.44	85.46	1,659,068	-1.71(-1.96%)
Jun 04, 2015	86.17	88.26	86.17	87.17	2,007,483	+1.01(+1.17%)
Jun 03, 2015	85.79	86.79	85.28	86.16	1,504,770	-0.03(-0.03%)
Jun 02, 2015	86.37	86.89	85.86	86.19	1,172,842	-0.22(-0.25%)
Jun 01, 2015	86.59	86.82	85.98	86.41	1,304,748	-0.11(-0.13%)
May 29, 2015	87.06	87.58	86.46	86.52	1,303,705	-0.91(-1.04%)
May 28, 2015	87.46	87.88	87.02	87.43	1,235,538	+0.15(+0.17%)
May 27, 2015	86.04	87.77	86.04	87.28	1,511,071	+1.43(+1.67%)
May 26, 2015	88.50	88.70	85.77	85.85	2,135,219	-1.61(-1.84%)
May 22, 2015	88.34	87.46	87.46	87.46	1,439,800	-1.00(-1.13%)
May 21, 2015	87.99	89.95	87.50	88.46	1,650,960	-0.24(-0.27%)
May 20, 2015	88.66	89.22	87.78	88.70	2,189,501	+0.58(+0.66%)
May 19, 2015	89.05	89.49	87.89	88.12	1,449,093	-0.78(-0.88%)
May 18, 2015	88.32	89.15	88.11	88.90	1,046,512	+0.67(+0.76%)
May 15, 2015	87.89	88.44	87.57	88.23	1,025,463	+0.59(+0.67%)
May 14, 2015	87.73	88.23	86.56	87.64	1,469,359	+0.63(+0.72%)
May 13, 2015	88.04	88.58	86.66	87.01	2,217,142	-1.00(-1.14%)
May 12, 2015	89.05	89.05	87.62	88.01	3,081,498	-1.35(-1.51%)
May 11, 2015	90.20	90.32	89.24	89.36	1,488,592	-0.91(-1.01%)
May 08, 2015	89.75	91.08	89.63	90.27	1,578,386	+1.30(+1.46%)
May 07, 2015	89.99	91.00	88.70	88.97	2,210,487	-1.86(-2.05%)
May 06, 2015	90.28	90.88	89.65	90.83	1,586,184	+0.97(+1.08%)
May 05, 2015	90.00	90.53	89.41	89.86	1,775,050	-0.71(-0.78%)
May 04, 2015	91.62	92.13	90.34	90.57	1,115,304	-1.10(-1.20%)

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.