Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	78.43	79.16	76.71	78.51	972,736	+0.48(+0.61%)
Jul 30, 2018	79.16	79.34	77.70	78.04	593,058	-1.02(-1.29%)
Jul 27, 2018	81.03	81.14	78.78	79.06	554,255	-1.95(-2.41%)
Jul 26, 2018		81.65	79.10	81.01	831,771	+0.82(+1.02%)
Jul 25, 2018	79.44	80.34	78.78	80.18	792,598	+0.73(+0.92%)
Jul 24, 2018	81.24	81.58	79.26	79.46	1,026,064	-1.34(-1.65%)
Jul 23, 2018	80.88	81.20	80.36	80.79	887,762	+0.11(+0.14%)
Jul 20, 2018	81.59	81.83	80.66	80.68	580,809	-0.91(-1.11%)
Jul 19, 2018	81.54	82.50	81.32	81.59	1,012,396	+0.19(+0.23%)
Jul 18, 2018	81.09	82.32	80.75	81.40	1,025,303	+0.93(+1.16%)
Jul 17, 2018	78.95	80.82	78.44	80.46	536,756	+1.16(+1.46%)
Jul 16, 2018	79.73	80.12	79.15	79.31	405,774	-0.32(-0.40%)
Jul 13, 2018	79.33	80.23	79.33	79.62	559,624	+0.17(+0.21%)
Jul 12, 2018	78.81	79.52	78.31	79.46	893,308	+1.02(+1.30%)
Jul 11, 2018	78.35	78.70	77.65	78.44	690,903	-0.28(-0.36%)
Jul 10, 2018	77.93	78.80	77.93	78.72	711,290	+0.67(+0.86%)
Jul 09, 2018	77.69	78.31	77.46	78.05	601,842	+0.63(+0.82%)
Jul 06, 2018	76.52	77.61	75.56	77.41	619,016	+1.08(+1.42%)
Jul 05, 2018	76.94	77.14	76.00	76.33	1,563,994	-0.39(-0.51%)
Jul 03, 2018		76.72	76.72	76.72	0	-0.27(-0.35%)
Jul 02, 2018	74.95	77.00	74.76	76.99	728,196	+1.56(+2.07%)
Jun 29, 2018	76.46	76.63	75.41	75.43	1,184,015	-0.87(-1.14%)
Jun 28, 2018	75.53	76.66	75.16	76.30	743,941	+0.79(+1.05%)
Jun 27, 2018	77.19	77.52	75.39	75.51	507,239	-1.42(-1.84%)
Jun 26, 2018	76.86	77.60	76.11	76.93	930,001	+0.02(+0.02%)
Jun 25, 2018	78.17	78.42	76.11	76.91	987,259	-1.31(-1.67%)
Jun 22, 2018	78.92	78.92	77.81	78.21	1,310,412	-0.27(-0.35%)
Jun 21, 2018	79.04	79.36	78.31	78.49	960,673	-0.21(-0.27%)
Jun 20, 2018	79.88	80.01	78.45	78.70	878,154	-0.40(-0.51%)
Jun 19, 2018	78.52	79.36	78.28	79.10	1,589,023	-0.30(-0.38%)
Jun 18, 2018	79.49	80.13	78.77	79.40	1,251,359	-0.40(-0.50%)
Jun 15, 2018		79.88	78.28	79.80	1,924,105	+1.52(+1.94%)
Jun 14, 2018	78.23	78.91	78.00	78.28	1,277,757	+0.06(+0.07%)
Jun 13, 2018	79.12	79.12	77.84	78.22	1,510,185	-0.59(-0.75%)
Jun 12, 2018	79.13	79.38	78.24	78.81	629,303	-0.19(-0.24%)
Jun 11, 2018	79.25	79.38	78.67	79.00	884,248	-0.09(-0.12%)
Jun 08, 2018	78.90	79.65	78.18	79.09	486,593	+0.04(+0.05%)
Jun 07, 2018	79.36	79.82	77.57	79.06	668,610	-0.35(-0.45%)
Jun 06, 2018		79.52		79.41	1,052,346	+0.78(+1.00%)
Jun 05, 2018	75.86	78.66	75.68	78.63	1,310,533	+2.66(+3.50%)
Jun 04, 2018	75.62	76.44	75.62	75.96	921,332	+0.34(+0.44%)
Jun 01, 2018	75.11	76.13	74.68	75.63	896,448	+0.89(+1.19%)
May 31, 2018	76.37	76.37	74.69	74.74	1,460,984	-1.26(-1.66%)
May 30, 2018	75.74	76.53	75.74	76.00	760,625	+0.48(+0.63%)
May 29, 2018	74.74	76.24	74.74	75.53	781,066	+0.19(+0.25%)
May 25, 2018		75.34	75.34	75.34	0	+0.35(+0.47%)
May 24, 2018	74.69	75.38	74.29	74.98	863,968	+0.33(+0.44%)
May 23, 2018	73.45	74.69	73.16	74.66	711,914	+1.10(+1.49%)
May 22, 2018	74.33	74.33	73.13	73.56	1,117,848	-0.81(-1.09%)
May 21, 2018	73.59	74.43	73.21	74.37	608,303	+1.03(+1.41%)
May 18, 2018	73.57	74.08	73.13	73.33	941,512	-0.15(-0.20%)
May 17, 2018	73.05	73.82	73.05	73.48	540,311	+0.25(+0.34%)
May 16, 2018	72.72	73.54	72.59	73.23	514,626	+0.50(+0.69%)
May 15, 2018	72.72	73.46	72.44	72.73	550,852	-0.23(-0.32%)
May 14, 2018	73.40	73.81	72.84	72.96	622,401	-0.27(-0.37%)
May 11, 2018	72.93	73.57	72.64	73.23	1,135,280	+0.40(+0.55%)
May 10, 2018	72.29	72.94	71.72	72.83	558,684	+0.48(+0.67%)
May 09, 2018	71.62	72.40	71.24	72.35	722,576	+1.02(+1.44%)
May 08, 2018	71.35	71.47	70.44	71.32	739,861	+0.20(+0.29%)
May 07, 2018	70.33	71.31	70.02	71.12	835,531	+0.79(+1.13%)
May 04, 2018	69.62	70.61	69.09	70.33	834,577	+0.95(+1.37%)
May 03, 2018	70.88	71.06	68.97	69.38	1,149,955	-1.45(-2.05%)
May 02, 2018	69.13	73.37	69.13	70.83	2,439,179	+3.44(+5.10%)

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.