Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	88.95	94.36	88.95	93.67	8,142,692	+4.81(+5.42%)
Jul 30, 2018	88.35	89.17	88.15	88.86	2,551,927	-0.02(-0.03%)
Jul 27, 2018	88.50	89.83	88.05	88.88	2,682,750	-0.02(-0.02%)
Jul 26, 2018	87.81	89.43	87.58	88.90	2,892,257	+1.40(+1.60%)
Jul 25, 2018	87.26	87.89	86.78	87.50	3,046,602	+0.16(+0.19%)
Jul 24, 2018	84.93	87.37	84.74	87.34	5,123,659	+0.59(+0.68%)
Jul 23, 2018	86.22	86.80	85.44	86.75	4,540,969	+0.63(+0.73%)
Jul 20, 2018	85.12	86.63	84.91	86.12	2,577,692	+0.93(+1.09%)
Jul 19, 2018	84.74	85.60	84.04	85.19	5,606,024	-0.29(-0.34%)
Jul 18, 2018	87.12	87.12	85.40	85.48	2,538,905	-2.11(-2.41%)
Jul 17, 2018	86.73	87.68	86.69	87.59	2,029,743	+0.88(+1.02%)
Jul 16, 2018	86.94	87.16	86.06	86.71	2,028,849	-0.18(-0.21%)
Jul 13, 2018	86.33	87.78	86.17	86.89	2,366,955	+0.40(+0.47%)
Jul 12, 2018	86.75	87.03	86.06	86.49	2,459,304	+0.01(+0.01%)
Jul 11, 2018	86.25	86.86	85.97	86.48	2,302,942	+0.30(+0.34%)
Jul 10, 2018	86.51	86.59	84.88	86.19	3,620,864	-0.32(-0.37%)
Jul 09, 2018	87.44	87.86	86.39	86.51	2,124,178	-1.40(-1.59%)
Jul 06, 2018	87.93	88.51	87.55	87.91	2,420,003	+0.07(+0.08%)
Jul 05, 2018	86.59	87.92	86.34	87.84	3,234,788	+1.79(+2.07%)
Jul 03, 2018		86.05	86.05	86.05	0	-0.30(-0.35%)
Jul 02, 2018	86.18	86.70	85.72	86.36	2,009,535	-0.30(-0.35%)
Jun 29, 2018	85.95	87.31	85.50	86.66	2,485,119	+0.67(+0.77%)
Jun 28, 2018	85.06	86.34	84.89	86.00	2,647,544	+0.93(+1.09%)
Jun 27, 2018	84.79	85.82	83.79	85.07	2,719,430	+0.07(+0.08%)
Jun 26, 2018	85.47	85.66	83.73	85.00	2,513,885	-0.46(-0.54%)
Jun 25, 2018	82.88	85.66	82.88	85.46	3,081,689	+2.39(+2.88%)
Jun 22, 2018	82.35	83.92	82.27	83.07	2,780,106	+0.68(+0.83%)
Jun 21, 2018	82.67	83.55	81.74	82.39	3,547,185	-1.24(-1.49%)
Jun 20, 2018	84.01	84.19	83.15	83.63	2,172,397	-0.57(-0.67%)
Jun 19, 2018	82.75	84.61	82.59	84.20	2,704,928	+1.32(+1.59%)
Jun 18, 2018	84.61	84.89	82.43	82.88	2,701,491	-2.22(-2.61%)
Jun 15, 2018		85.25	83.95	85.10	4,192,000	+1.15(+1.37%)
Jun 14, 2018	84.54	84.72	83.58	83.95	2,895,268	-0.70(-0.83%)
Jun 13, 2018	85.45	85.63	84.54	84.65	2,360,861	-0.53(-0.62%)
Jun 12, 2018	85.36	85.50	84.15	85.17	2,409,971	-0.09(-0.11%)
Jun 11, 2018	84.88	85.60	84.78	85.26	2,702,915	+0.30(+0.36%)
Jun 08, 2018	83.72	85.08	83.65	84.96	2,186,891	+1.19(+1.42%)
Jun 07, 2018	82.13	84.43	81.97	83.77	3,784,246	+1.70(+2.08%)
Jun 06, 2018		82.37		82.06	2,510,431	-0.05(-0.06%)
Jun 05, 2018	82.92	82.92	81.80	82.11	1,750,132	-0.44(-0.53%)
Jun 04, 2018	82.32	82.86	82.27	82.55	1,747,942	+0.39(+0.48%)
Jun 01, 2018	82.69	83.05	81.81	82.16	2,275,320	+0.02(+0.02%)
May 31, 2018	85.55	85.55	81.71	82.15	8,498,312	-3.72(-4.34%)
May 30, 2018	85.53	86.28	84.41	85.87	2,658,487	+0.48(+0.56%)
May 29, 2018	85.49	86.49	85.09	85.39	2,469,810	-0.51(-0.60%)
May 25, 2018		85.90	85.90	85.90	0	+0.90(+1.05%)
May 24, 2018	85.18	85.40	84.43	85.00	1,918,375	-0.15(-0.18%)
May 23, 2018	85.29	85.49	84.80	85.16	2,279,113	-0.19(-0.22%)
May 22, 2018	85.34	86.28	84.80	85.35	2,147,730	+0.05(+0.06%)
May 21, 2018	84.82	85.34	84.29	85.30	2,555,792	+0.86(+1.01%)
May 18, 2018	85.43	85.43	83.97	84.44	3,068,654	-0.98(-1.14%)
May 17, 2018	85.53	85.99	84.89	85.42	2,191,115	-0.02(-0.02%)
May 16, 2018	84.78	85.57	84.61	85.44	2,057,316	+0.72(+0.86%)
May 15, 2018	84.76	85.14	83.59	84.71	2,664,393	-0.65(-0.76%)
May 14, 2018	85.51	85.61	84.83	85.36	1,787,212	-0.08(-0.10%)
May 11, 2018	84.84	85.75	84.50	85.44	3,286,938	+0.87(+1.03%)
May 10, 2018	84.04	84.96	84.04	84.57	1,513,203	+0.63(+0.75%)
May 09, 2018	83.52	84.25	82.77	83.95	1,855,071	+0.99(+1.19%)
May 08, 2018	84.04	84.39	82.85	82.96	2,249,168	-1.07(-1.27%)
May 07, 2018	84.77	84.91	83.48	84.03	1,767,947	-0.46(-0.55%)
May 04, 2018	83.46	84.87	83.28	84.49	1,867,388	+1.12(+1.35%)
May 03, 2018	82.46	84.13	82.28	83.37	2,406,019	+1.04(+1.27%)
May 02, 2018	83.72	83.95	82.07	82.33	3,147,656	-1.74(-2.07%)

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.