Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	79.46	79.46	77.74	79.12	481,631	-0.27(-0.34%)
Jul 30, 2018	79.82	80.56	79.36	79.39	329,130	-0.05(-0.07%)
Jul 27, 2018	80.22	80.48	78.97	79.45	304,026	-0.75(-0.93%)
Jul 26, 2018	79.71	80.76	79.60	80.20	336,247	+0.53(+0.67%)
Jul 25, 2018	81.37	81.37	79.37	79.66	349,276	-1.71(-2.11%)
Jul 24, 2018	82.98	82.98	81.14	81.38	828,938	-1.61(-1.95%)
Jul 23, 2018	81.66	83.32	80.49	82.99	788,685	+1.51(+1.85%)
Jul 20, 2018	82.39	82.72	81.43	81.49	346,968	-0.87(-1.05%)
Jul 19, 2018	81.91	82.90	81.57	82.35	396,645	+0.42(+0.52%)
Jul 18, 2018	81.22	82.73	80.37	81.93	734,272	+2.22(+2.78%)
Jul 17, 2018	79.13	80.34	78.12	79.71	605,953	+0.25(+0.32%)
Jul 16, 2018	78.83	79.54	78.59	79.46	383,482	+1.23(+1.57%)
Jul 13, 2018			77.86	78.23	500,866	-0.71(-0.90%)
Jul 12, 2018	80.13	80.13	78.00	78.94	519,303	-0.54(-0.68%)
Jul 11, 2018	79.43	80.15	79.43	79.48	279,199	-0.54(-0.68%)
Jul 10, 2018	81.37	81.77	79.63	80.03	275,740	-1.15(-1.42%)
Jul 09, 2018	79.95	81.48	79.95	81.18	389,262	+1.43(+1.80%)
Jul 06, 2018	79.24	80.31	78.48	79.75	417,210	+0.41(+0.52%)
Jul 05, 2018		79.66	78.94	79.33	332,423	-0.33(-0.42%)
Jul 03, 2018		79.66	79.66	79.66	0	+0.14(+0.17%)
Jul 02, 2018	78.31	79.58	77.82	79.53	965,405	+1.02(+1.30%)
Jun 29, 2018		80.47	78.48	78.51	595,181	-0.52(-0.66%)
Jun 28, 2018	79.68	80.44	78.92	79.03	500,900	-0.64(-0.80%)
Jun 27, 2018	81.50	81.99	79.60	79.67	609,632	-2.10(-2.57%)
Jun 26, 2018	81.53	81.94	80.53	81.77	746,797	+0.49(+0.60%)
Jun 25, 2018	82.12	82.60	80.75	81.29	1,419,485	-0.83(-1.01%)
Jun 22, 2018	84.81	85.15	81.96	82.12	7,266,555	-2.18(-2.59%)
Jun 21, 2018	84.65	84.88	83.26	84.30	397,494	-0.27(-0.32%)
Jun 20, 2018	84.95	85.56	84.18	84.57	391,835	-0.17(-0.20%)
Jun 19, 2018	83.46	84.87	83.31	84.74	384,159	+0.60(+0.72%)
Jun 18, 2018	84.25	84.78	83.32	84.14	529,096	-0.73(-0.86%)
Jun 15, 2018		85.08	83.97	84.87	1,247,332	-0.22(-0.25%)
Jun 14, 2018	85.99	85.99	84.03	85.08	564,468	-0.78(-0.90%)
Jun 13, 2018	85.91	86.92	85.11	85.86	346,943	+0.27(+0.32%)
Jun 12, 2018	86.53	86.64	85.17	85.59	317,085	-0.90(-1.04%)
Jun 11, 2018	87.84	87.99	86.24	86.49	382,792	-1.08(-1.24%)
Jun 08, 2018	86.72	87.65	86.34	87.57	278,171	+0.51(+0.58%)
Jun 07, 2018	86.88	87.57	86.54	87.07	461,279	+0.48(+0.55%)
Jun 06, 2018	84.84	86.63	84.84	86.59	368,150	+2.11(+2.50%)
Jun 05, 2018	84.73	84.97	83.89	84.48	262,446	-0.24(-0.29%)
Jun 04, 2018	84.65	84.81	83.91	84.72	267,306	+0.69(+0.82%)
Jun 01, 2018	83.80	84.86	83.15	84.04	430,799	+0.97(+1.16%)
May 31, 2018	84.20	84.61	83.03	83.07	352,664	-1.15(-1.37%)
May 30, 2018	83.65	84.70	83.29	84.23	601,467	+1.35(+1.63%)
May 29, 2018	83.91	84.42	82.15	82.88	417,856	-1.98(-2.34%)
May 25, 2018		84.86	84.86	84.86	0	-0.15(-0.18%)
May 24, 2018	85.29	85.46	83.41	85.01	490,599	-0.95(-1.10%)
May 23, 2018	86.88	87.34	85.56	85.96	472,956	-1.35(-1.55%)
May 22, 2018	87.91	90.15	87.11	87.31	707,646	-0.68(-0.77%)
May 21, 2018	85.12	88.03	83.34	87.99	801,327	+3.17(+3.73%)
May 18, 2018	85.68	85.68	84.49	84.82	494,476	-0.63(-0.74%)
May 17, 2018	85.12	85.56	84.51	85.45	360,227	+0.41(+0.49%)
May 16, 2018	84.05	85.50	83.75	85.04	391,366	+1.10(+1.31%)
May 15, 2018	83.40	84.30	83.07	83.94	559,327	+0.53(+0.64%)
May 14, 2018	84.10	84.23	83.26	83.41	329,564	-0.42(-0.51%)
May 11, 2018	83.92	84.31	83.70	83.83	220,103	-0.15(-0.18%)
May 10, 2018	83.95	84.44	83.02	83.98	202,385	-0.03(-0.03%)
May 09, 2018	83.80	84.58	82.85	84.01	277,455	+0.54(+0.65%)
May 08, 2018	81.85	83.94	81.22	83.47	345,603	+1.07(+1.30%)
May 07, 2018	81.89	82.91	81.37	82.40	481,338	+0.91(+1.12%)
May 04, 2018	80.22	82.33	79.76	81.49	398,225	+0.72(+0.89%)
May 03, 2018	81.18	81.63	79.83	80.77	284,039	-0.86(-1.05%)
May 02, 2018	82.00	83.04	80.92	81.63	322,317	-0.31(-0.38%)

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.