Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	82.77	83.34	82.57	82.80	1,869,488	+0.12(+0.14%)
Jul 30, 2015	82.31	82.89	82.09	82.69	416,015	+0.12(+0.14%)
Jul 29, 2015	82.09	82.83	81.73	82.57	1,648,275	+0.48(+0.58%)
Jul 28, 2015	81.87	82.25	80.88	82.09	938,035	+0.54(+0.66%)
Jul 27, 2015	81.84	82.01	81.38	81.55	1,346,834	-0.50(-0.60%)
Jul 24, 2015	83.20	83.33	82.01	82.05	2,265,940	-1.21(-1.45%)
Jul 23, 2015	84.43	84.49	83.03	83.26	1,102,284	-1.12(-1.32%)
Jul 22, 2015	83.94	84.49	83.91	84.38	1,077,846	+0.11(+0.13%)
Jul 21, 2015	84.55	85.22	84.10	84.27	892,100	-0.29(-0.35%)
Jul 20, 2015	85.12	85.12	84.38	84.56	1,245,230	-0.61(-0.72%)
Jul 17, 2015	85.80	85.80	84.99	85.17	1,839,481	-0.61(-0.72%)
Jul 16, 2015	85.82	86.23	85.65	85.79	1,334,258	+0.30(+0.35%)
Jul 15, 2015	85.98	86.06	85.34	85.49	1,234,317	-0.50(-0.58%)
Jul 14, 2015	85.44	86.12	85.42	85.98	1,258,761	+0.43(+0.50%)
Jul 13, 2015	85.23	85.66	85.22	85.55	2,002,028	+0.71(+0.83%)
Jul 10, 2015	84.76	85.07	84.53	84.85	875,496	+0.92(+1.09%)
Jul 09, 2015	84.64	84.94	83.83	83.93	1,354,823	+0.13(+0.15%)
Jul 08, 2015	84.03	84.54	83.34	83.80	1,538,023	-1.04(-1.23%)
Jul 07, 2015	84.85	85.01	83.43	84.85	3,272,549	-0.01(-0.01%)
Jul 06, 2015	84.33	85.22	84.25	84.86	2,507,276	-0.13(-0.15%)
Jul 02, 2015	85.54	84.98	84.98	84.98	1,206,803	-0.52(-0.61%)
Jul 01, 2015	85.97	86.23	85.02	85.50	2,312,244	+0.28(+0.32%)
Jun 30, 2015	85.84	85.88	84.97	85.22	2,840,634	-0.04(-0.05%)
Jun 29, 2015	86.77	87.16	85.18	85.27	1,592,665	-2.02(-2.32%)
Jun 26, 2015	87.47	87.88	86.89	87.29	2,005,104	-0.01(-0.01%)
Jun 25, 2015	87.67	87.73	87.00	87.30	680,599	-0.16(-0.18%)
Jun 24, 2015	87.97	88.12	87.41	87.46	1,143,119	-0.55(-0.63%)
Jun 23, 2015	87.69	88.07	87.60	88.01	632,067	+0.25(+0.29%)
Jun 22, 2015	87.76	87.90	87.59	87.76	908,659	+0.54(+0.62%)
Jun 19, 2015	87.33	87.51	87.09	87.21	541,027	-0.02(-0.02%)
Jun 18, 2015	86.60	87.52	86.60	87.23	948,256	+0.94(+1.08%)
Jun 17, 2015	86.80	86.97	86.22	86.29	977,659	-0.35(-0.41%)
Jun 16, 2015	85.84	86.76	85.78	86.65	990,443	+0.62(+0.72%)
Jun 15, 2015	85.83	86.29	85.14	86.03	1,492,465	-0.37(-0.43%)
Jun 12, 2015	86.40	86.52	86.05	86.39	1,008,035	-0.24(-0.28%)
Jun 11, 2015	86.62	86.72	86.33	86.64	655,404	+0.20(+0.23%)
Jun 10, 2015	85.63	86.82	85.61	86.44	1,024,792	+1.18(+1.38%)
Jun 09, 2015	85.42	85.58	84.84	85.26	1,065,924	-0.17(-0.20%)
Jun 08, 2015	85.72	85.92	85.32	85.42	530,004	-0.36(-0.42%)
Jun 05, 2015	85.27	85.87	84.69	85.78	770,267	+0.34(+0.40%)
Jun 04, 2015	85.90	86.09	85.21	85.44	1,042,114	-0.85(-0.99%)
Jun 03, 2015	85.68	86.40	85.46	86.29	1,208,901	+0.71(+0.83%)
Jun 02, 2015	85.00	86.09	84.87	85.58	2,636,325	+0.26(+0.30%)
Jun 01, 2015	85.53	85.72	84.59	85.32	885,800	+0.28(+0.32%)
May 29, 2015	85.57	85.66	84.64	85.05	1,280,035	-0.55(-0.64%)
May 28, 2015	85.45	85.61	85.06	85.60	518,578	+0.02(+0.02%)
May 27, 2015	84.76	85.66	84.46	85.58	665,616	+0.91(+1.08%)
May 26, 2015	85.23	85.33	84.23	84.67	760,582	-0.86(-1.01%)
May 22, 2015	85.95	85.53	85.53	85.53	473,164	-0.47(-0.54%)
May 21, 2015	86.14	86.39	85.77	86.00	1,185,690	-0.08(-0.10%)
May 20, 2015	86.24	86.37	85.76	86.09	1,310,783	-0.05(-0.06%)
May 19, 2015	86.16	86.19	85.80	86.14	614,994	-0.07(-0.08%)
May 18, 2015	85.27	86.34	85.14	86.20	905,661	+0.80(+0.94%)
May 15, 2015	85.50	85.57	85.06	85.40	1,148,618	-0.16(-0.19%)
May 14, 2015	85.03	85.58	84.92	85.56	1,015,596	+0.89(+1.05%)
May 13, 2015	84.97	85.17	84.46	84.67	974,262	-0.12(-0.14%)
May 12, 2015	84.60	85.02	83.69	84.79	1,113,352	-0.11(-0.13%)
May 11, 2015	84.90	85.56	84.76	84.90	823,466	+0.00(+0.00%)
May 08, 2015	85.03	85.25	84.78	84.90	860,651	+0.55(+0.65%)
May 07, 2015	84.01	84.64	83.64	84.35	971,570	+0.25(+0.30%)
May 06, 2015	84.08	84.28	83.46	84.10	1,756,389	+0.03(+0.04%)
May 05, 2015	84.86	85.09	83.62	84.06	2,414,051	-0.84(-0.98%)
May 04, 2015	84.83	85.45	84.61	84.90	1,057,885	+0.22(+0.26%)

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.