Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	102.33	102.73	101.19	101.87	1,380,816	-0.11(-0.11%)
Jul 30, 2018	105.58	105.58	101.31	101.97	754,899	-3.80(-3.60%)
Jul 27, 2018	107.99	108.18	105.14	105.78	439,093	-1.86(-1.73%)
Jul 26, 2018	108.20	108.78	107.53	107.64	425,104	-0.52(-0.48%)
Jul 25, 2018	106.75	108.20	106.02	108.16	753,383	+1.63(+1.53%)
Jul 24, 2018	107.61	107.90	106.09	106.53	732,679	-0.68(-0.63%)
Jul 23, 2018	106.89	107.25	106.37	107.20	572,996	+0.36(+0.34%)
Jul 20, 2018	106.90	107.29	106.26	106.84	651,441	-0.17(-0.16%)
Jul 19, 2018	106.44	107.37	106.01	107.02	972,931	+0.47(+0.44%)
Jul 18, 2018	106.49	106.59	105.56	106.55	1,731,026	-0.08(-0.08%)
Jul 17, 2018	105.79	106.87	105.66	106.63	812,836	+0.49(+0.46%)
Jul 16, 2018	106.45	106.95	106.00	106.14	699,174	-0.22(-0.21%)
Jul 13, 2018	107.52	108.00	106.28	106.36	557,355	-1.29(-1.20%)
Jul 12, 2018	106.32	107.72	106.25	107.66	1,085,124	+1.71(+1.62%)
Jul 11, 2018	105.25	106.26	105.23	105.94	730,128	+0.18(+0.17%)
Jul 10, 2018	105.98	106.34	105.35	105.76	685,815	-0.04(-0.03%)
Jul 09, 2018	105.45	105.97	105.17	105.80	665,917	+0.68(+0.64%)
Jul 06, 2018	104.50	105.35	104.19	105.12	733,497	+0.62(+0.60%)
Jul 05, 2018	105.26	105.79	103.94	104.50	812,176	-0.28(-0.27%)
Jul 03, 2018		104.78	104.78	104.78	0	+0.27(+0.26%)
Jul 02, 2018	103.25	104.58	103.23	104.51	634,730	+0.73(+0.70%)
Jun 29, 2018	103.48	104.64	102.98	103.78	1,505,336	+0.51(+0.50%)
Jun 28, 2018	102.18	103.49	102.18	103.26	725,753	+1.19(+1.17%)
Jun 27, 2018	104.20	104.91	102.07	102.07	966,104	-1.59(-1.53%)
Jun 26, 2018	103.80	104.51	103.14	103.66	887,318	+0.46(+0.44%)
Jun 25, 2018	104.90	104.95	102.65	103.20	930,831	-1.82(-1.73%)
Jun 22, 2018	105.67	105.82	104.54	105.02	1,847,847	-0.28(-0.26%)
Jun 21, 2018	105.62	106.36	105.17	105.30	922,496	-0.11(-0.10%)
Jun 20, 2018	104.93	105.85	104.86	105.41	796,297	+0.68(+0.65%)
Jun 19, 2018	104.10	104.82	103.31	104.73	1,604,432	-0.27(-0.26%)
Jun 18, 2018	102.86	105.15	102.42	105.00	2,861,928	+1.88(+1.82%)
Jun 15, 2018		104.56	103.59	103.13	27,847,134	-0.46(-0.44%)
Jun 14, 2018	104.08	104.82	103.20	103.59	2,058,500	-0.44(-0.42%)
Jun 13, 2018	104.88	105.29	102.29	104.03	2,247,013	-0.44(-0.42%)
Jun 12, 2018	105.42	105.63	104.12	104.47	1,494,135	-0.98(-0.93%)
Jun 11, 2018	106.19	106.88	105.27	105.45	2,015,549	-1.87(-1.74%)
Jun 08, 2018	106.78	107.85	106.71	107.31	842,053	+0.57(+0.53%)
Jun 07, 2018	107.52	107.63	105.92	106.75	851,240	-0.77(-0.72%)
Jun 06, 2018		107.54		107.52	1,046,063	+1.65(+1.56%)
Jun 05, 2018	105.90	106.66	105.72	105.87	1,254,847	-0.06(-0.06%)
Jun 04, 2018	104.85	106.32	104.84	105.93	779,630	+1.42(+1.36%)
Jun 01, 2018	104.53	105.02	104.27	104.51	843,452	+0.75(+0.72%)
May 31, 2018	104.66	105.05	103.65	103.77	1,037,000	-0.66(-0.63%)
May 30, 2018	103.37	104.76	103.37	104.42	815,709	+1.80(+1.75%)
May 29, 2018	103.58	104.06	102.37	102.62	1,120,295	-1.55(-1.49%)
May 25, 2018		104.18	104.18	104.18	0	-0.31(-0.29%)
May 24, 2018	104.30	106.17	103.94	104.48	679,883	+0.20(+0.19%)
May 23, 2018	102.37	104.31	102.19	104.29	603,543	+1.55(+1.50%)
May 22, 2018	104.03	104.25	102.50	102.74	700,192	-1.11(-1.07%)
May 21, 2018	103.60	104.26	103.01	103.85	882,337	+0.70(+0.68%)
May 18, 2018	102.31	103.40	102.31	103.14	846,310	+0.85(+0.83%)
May 17, 2018	103.37	103.58	101.89	102.29	1,067,525	-1.15(-1.11%)
May 16, 2018	104.07	104.23	103.26	103.44	1,025,219	-0.47(-0.45%)
May 15, 2018	103.75	104.26	103.26	103.91	1,009,040	-0.38(-0.36%)
May 14, 2018	105.64	106.38	104.19	104.29	872,293	-1.34(-1.27%)
May 11, 2018	105.39	106.36	105.07	105.63	1,138,283	+0.23(+0.21%)
May 10, 2018	103.12	105.42	102.78	105.40	1,075,953	+3.05(+2.98%)
May 09, 2018	101.20	102.85	100.85	102.35	1,095,361	+1.51(+1.50%)
May 08, 2018	97.97	102.63	97.94	100.84	1,627,846	+3.37(+3.46%)
May 07, 2018	97.61	97.97	96.64	97.47	1,033,428	-0.11(-0.11%)
May 04, 2018	96.44	98.12	95.82	97.58	783,714	+0.68(+0.70%)
May 03, 2018	96.17	97.23	95.73	96.90	826,466	+0.38(+0.39%)
May 02, 2018	97.10	97.43	95.78	96.52	583,881	-0.56(-0.57%)

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.