Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.53	78.36	75.37	76.49	245,309	+1.29(+1.71%)
Jul 30, 2018	72.91	75.82	72.91	75.20	477,052	+2.54(+3.49%)
Jul 27, 2018	75.03	75.28	72.62	72.66	205,446	-2.41(-3.21%)
Jul 26, 2018	72.58	75.49	72.41	75.07	214,331	+2.16(+2.97%)
Jul 25, 2018	75.07	75.12	70.62	72.91	383,265	-2.95(-3.89%)
Jul 24, 2018	79.03	79.32	75.32	75.86	265,322	-2.58(-3.29%)
Jul 23, 2018	80.48	80.77	77.49	78.44	282,037	-2.70(-3.33%)
Jul 20, 2018	81.65	82.35	80.73	81.15	312,429	-0.92(-1.12%)
Jul 19, 2018	80.69	82.94	80.23	82.06	224,156	+1.21(+1.49%)
Jul 18, 2018	78.98	81.11	78.98	80.86	216,427	+1.58(+1.99%)
Jul 17, 2018	77.45	79.44	77.32	79.28	107,882	+1.71(+2.20%)
Jul 16, 2018	78.73	78.78	76.86	77.57	253,469	-1.08(-1.38%)
Jul 13, 2018	77.20	78.86	76.82	78.65	115,791	+1.16(+1.50%)
Jul 12, 2018	77.07	78.11	75.82	77.49	173,186	+0.75(+0.98%)
Jul 11, 2018	76.03	76.90	75.39	76.74	120,838	-0.08(-0.11%)
Jul 10, 2018	78.53	78.94	76.45	76.82	215,130	-1.41(-1.81%)
Jul 09, 2018	78.36	78.98	77.78	78.24	168,802	-0.42(-0.53%)
Jul 06, 2018	76.65	78.82	76.57	78.65	162,617	+2.00(+2.60%)
Jul 05, 2018	76.03	76.90	73.78	76.65	209,265	+1.37(+1.82%)
Jul 03, 2018		75.28	75.28	75.28	0	-0.87(-1.15%)
Jul 02, 2018	74.03	76.82	73.93	76.16	225,924	+1.16(+1.55%)
Jun 29, 2018	76.45	77.57	74.91	74.99	276,705	-1.08(-1.42%)
Jun 28, 2018	75.45	76.78	74.99	76.07	220,222	-0.08(-0.11%)
Jun 27, 2018	76.61	76.90	75.45	76.16	304,603	-0.29(-0.38%)
Jun 26, 2018	76.61	77.03	75.16	76.45	134,909	-0.12(-0.16%)
Jun 25, 2018	76.95	77.32	75.61	76.57	350,868	-0.96(-1.23%)
Jun 22, 2018	79.15	79.69	76.24	77.53	353,041	-1.50(-1.89%)
Jun 21, 2018	79.77	80.94	78.65	79.03	205,928	-1.12(-1.40%)
Jun 20, 2018	77.15	80.86	77.15	80.15	343,027	+4.33(+5.70%)
Jun 19, 2018	74.87	75.91	74.78	75.82	159,115	-0.12(-0.16%)
Jun 18, 2018	76.45	77.78	75.24	75.95	163,594	-1.33(-1.72%)
Jun 15, 2018		77.36	75.82	77.28	256,047	+1.46(+1.92%)
Jun 14, 2018	76.45	76.70	75.61	75.82	164,324	-0.37(-0.49%)
Jun 13, 2018	77.74	78.61	75.70	76.20	291,481	-1.58(-2.03%)
Jun 12, 2018	79.36	79.36	76.41	77.78	248,071	-1.00(-1.27%)
Jun 11, 2018	78.73	79.36	78.63	78.78	248,427	+0.08(+0.11%)
Jun 08, 2018	77.61	79.03	77.57	78.69	343,792	+1.08(+1.39%)
Jun 07, 2018	75.78	78.44	74.45	77.61	443,507	+1.71(+2.25%)
Jun 06, 2018		76.24		75.91	531,776	+3.87(+5.37%)
Jun 05, 2018	68.79	72.29	68.79	72.04	363,122	+3.24(+4.72%)
Jun 04, 2018	69.25	70.42	67.34	68.79	815,214	-0.62(-0.90%)
Jun 01, 2018	73.04	73.16	67.98	69.42	495,877	-3.04(-4.19%)
May 31, 2018	75.68	76.21	72.16	72.45	272,726	-3.35(-4.41%)
May 30, 2018	73.90	76.17	73.82	75.80	173,192	+2.44(+3.32%)
May 29, 2018	72.12	73.82	72.10	73.36	192,141	+0.83(+1.14%)
May 25, 2018		72.54	72.54	72.54	0	+0.12(+0.17%)
May 24, 2018	74.11	74.11	71.63	72.41	257,937	-1.90(-2.56%)
May 23, 2018	75.51	75.76	72.99	74.31	196,610	-1.86(-2.44%)
May 22, 2018	76.79	76.83	76.05	76.17	157,428	-0.54(-0.70%)
May 21, 2018	76.25	77.16	75.92	76.71	241,389	+0.99(+1.31%)
May 18, 2018	73.73	75.92	73.11	75.72	348,859	+2.31(+3.15%)
May 17, 2018	73.03	74.11	73.03	73.40	140,193	+0.33(+0.45%)
May 16, 2018	71.30	73.61	71.30	73.07	367,258	+1.78(+2.49%)
May 15, 2018	71.59	72.15	70.77	71.30	232,426	-0.12(-0.17%)
May 14, 2018	73.16	74.68	71.26	71.42	337,271	-1.73(-2.37%)
May 11, 2018	74.68	74.73	72.83	73.16	258,868	-1.03(-1.39%)
May 10, 2018	73.16	74.37	73.16	74.19	238,547	+1.40(+1.93%)
May 09, 2018	74.23	74.75	72.50	72.78	323,233	-1.28(-1.73%)
May 08, 2018	77.62	77.62	73.22	74.06	494,781	-3.92(-5.03%)
May 07, 2018	78.28	78.36	74.02	77.99	506,436	-0.41(-0.53%)
May 04, 2018	78.24	79.48	72.45	78.40	669,343	-0.91(-1.15%)
May 03, 2018	80.92	80.92	77.82	79.31	251,846	-1.86(-2.29%)
May 02, 2018	81.05	83.24	80.22	81.17	320,307	+1.65(+2.08%)

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.