Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	77.36	79.78	77.36	79.76	138,269	+2.52(+3.26%)
Jul 30, 2018	77.10	77.93	76.69	77.24	78,921	+0.14(+0.18%)
Jul 27, 2018	78.14	78.76	76.49	77.10	61,300	-1.04(-1.33%)
Jul 26, 2018	77.71	79.08	77.64	78.14	72,224	+0.42(+0.54%)
Jul 25, 2018		78.16	76.64	77.72	72,267	+0.96(+1.25%)
Jul 24, 2018	78.69	79.41	75.96	76.76	150,250	-1.64(-2.09%)
Jul 23, 2018	78.12	78.85	77.50	78.40	91,793	+0.27(+0.35%)
Jul 20, 2018	77.69	78.65	77.04	78.13	142,832	+0.51(+0.66%)
Jul 19, 2018	78.37	78.65	77.14	77.62	152,329	-0.88(-1.12%)
Jul 18, 2018	78.20	78.83	78.00	78.50	63,853	+0.30(+0.38%)
Jul 17, 2018	76.91	78.53	76.78	78.20	89,587	+1.10(+1.43%)
Jul 16, 2018	77.32	78.36	76.66	77.10	134,641	-0.16(-0.21%)
Jul 13, 2018	76.90	77.97	76.61	77.26	113,461	+0.20(+0.26%)
Jul 12, 2018	76.97	77.23	76.23	77.06	149,031	+0.49(+0.64%)
Jul 11, 2018	77.70	78.31	76.45	76.57	97,582	-1.54(-1.97%)
Jul 10, 2018	78.58	79.15	77.52	78.11	87,121	-0.62(-0.79%)
Jul 09, 2018	79.04	79.15	77.37	78.73	240,753	+0.14(+0.18%)
Jul 06, 2018	78.68	79.41	78.46	78.59	84,856	-0.08(-0.10%)
Jul 05, 2018	78.52	79.30	78.21	78.67	83,741	+0.49(+0.63%)
Jul 03, 2018		78.18	78.18	78.18	0	+0.25(+0.32%)
Jul 02, 2018	76.89	78.03	76.25	77.93	82,744	+0.60(+0.78%)
Jun 29, 2018	78.48	78.97	77.26	77.33	131,749	-0.54(-0.69%)
Jun 28, 2018	77.77	78.22	77.27	77.87	157,105	-0.12(-0.15%)
Jun 27, 2018	78.02	78.72	77.56	77.99	161,738	-0.26(-0.33%)
Jun 26, 2018	77.19	79.36	76.37	78.25	190,155	+1.27(+1.65%)
Jun 25, 2018	76.93	78.34	74.75	76.98	190,104	-0.24(-0.31%)
Jun 22, 2018	79.00	79.00	77.12	77.22	616,989	-1.71(-2.17%)
Jun 21, 2018	76.57	79.59	76.57	78.93	179,601	-0.94(-1.18%)
Jun 20, 2018	78.88	80.19	78.00	79.87	194,052	+1.44(+1.84%)
Jun 19, 2018	77.80	79.06	76.60	78.43	220,309	+0.11(+0.14%)
Jun 18, 2018	76.85	79.99	76.13	78.32	265,545	+1.12(+1.45%)
Jun 15, 2018		77.55	75.59	77.20	306,668	+0.57(+0.74%)
Jun 14, 2018	75.76	76.72	73.89	76.63	179,397	+1.27(+1.69%)
Jun 13, 2018	75.05	75.75	74.20	75.36	133,023	+0.39(+0.52%)
Jun 12, 2018	74.69	75.04	72.94	74.97	137,318	+0.37(+0.50%)
Jun 11, 2018	73.41	74.92	73.22	74.60	162,221	+1.02(+1.39%)
Jun 08, 2018	72.52	73.70	72.00	73.58	111,699	+0.96(+1.32%)
Jun 07, 2018	73.00	73.25	72.57	72.62	90,646	-0.39(-0.53%)
Jun 06, 2018	73.00	73.35	71.11	73.01	82,390	+0.21(+0.29%)
Jun 05, 2018	72.09	72.98	69.39	72.80	131,545	+0.69(+0.96%)
Jun 04, 2018	70.05	72.41	69.94	72.11	202,308	+2.27(+3.25%)
Jun 01, 2018	69.05	70.47	68.77	69.84	129,682	+1.26(+1.84%)
May 31, 2018	69.36	69.71	68.39	68.58	78,193	-0.75(-1.08%)
May 30, 2018	68.43	70.04	67.82	69.33	103,287	+1.11(+1.63%)
May 29, 2018	67.45	68.47	67.45	68.22	161,226	+0.29(+0.43%)
May 25, 2018		67.93	67.93	67.93	0	-0.01(-0.01%)
May 24, 2018	67.92	68.34	67.92	67.94	100,378	+0.03(+0.04%)
May 23, 2018	67.00	68.12	66.70	67.91	220,776	+0.52(+0.77%)
May 22, 2018	67.85	68.37	67.20	67.39	124,811	-0.22(-0.33%)
May 21, 2018	67.94	68.55	67.44	67.61	126,020	-0.04(-0.06%)
May 18, 2018	67.66	68.15	67.02	67.65	67,905	-0.07(-0.10%)
May 17, 2018	67.83	68.47	67.49	67.72	94,031	+0.06(+0.09%)
May 16, 2018	67.71	68.00	67.37	67.66	119,855	+0.26(+0.39%)
May 15, 2018	68.27	68.94	67.15	67.40	154,299	-1.05(-1.53%)
May 14, 2018	69.13	70.30	68.31	68.45	97,124	-0.67(-0.97%)
May 11, 2018	69.40	69.95	68.65	69.12	124,883	-0.01(-0.01%)
May 10, 2018	68.88	69.51	68.73	69.13	70,556	+0.47(+0.68%)
May 09, 2018	68.29	69.59	67.36	68.66	149,630	+0.62(+0.91%)
May 08, 2018	67.37	68.12	67.02	68.04	127,909	+0.58(+0.86%)
May 07, 2018	67.56	68.42	67.12	67.46	136,945	+0.15(+0.22%)
May 04, 2018	65.57	67.67	65.39	67.31	111,144	+1.59(+2.42%)
May 03, 2018	66.23	66.35	65.13	65.72	99,071	-0.72(-1.08%)
May 02, 2018	66.16	67.14	66.16	66.44	111,305	+0.45(+0.68%)

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.