Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	92.56	93.62	90.58	91.54	688,155	-1.02(-1.10%)
Jul 30, 2018	92.71	93.84	92.39	92.56	533,805	-0.05(-0.05%)
Jul 27, 2018	91.98	92.80	91.57	92.61	560,189	+1.12(+1.22%)
Jul 26, 2018	94.51	95.30	91.31	91.49	1,032,855	-2.88(-3.06%)
Jul 25, 2018	94.51	95.11	93.48	94.37	878,902	-0.11(-0.11%)
Jul 24, 2018	96.11	96.11	93.85	94.48	544,144	-1.58(-1.65%)
Jul 23, 2018	95.47	96.48	95.11	96.06	423,320	+0.29(+0.30%)
Jul 20, 2018	95.13	95.95	94.29	95.77	471,956	+0.79(+0.83%)
Jul 19, 2018	94.15	95.08	93.96	94.98	393,855	+0.36(+0.39%)
Jul 18, 2018	93.42	95.11	93.29	94.62	438,285	+1.20(+1.29%)
Jul 17, 2018	92.66	93.48	91.25	93.42	370,536	+0.80(+0.87%)
Jul 16, 2018	92.30	93.18	91.70	92.61	367,442	+0.61(+0.67%)
Jul 13, 2018	91.97	93.04	91.31	92.00	528,377	-0.23(-0.25%)
Jul 12, 2018	93.29	93.59	90.98	92.23	884,824	-0.35(-0.38%)
Jul 11, 2018	91.86	93.18	91.59	92.58	479,409	+0.46(+0.50%)
Jul 10, 2018	92.84	93.28	91.33	92.12	445,719	-0.71(-0.77%)
Jul 09, 2018	91.06	93.19	90.25	92.83	614,395	+2.50(+2.77%)
Jul 06, 2018	89.52	90.66	88.86	90.33	347,726	+0.46(+0.52%)
Jul 05, 2018	90.54	90.66	89.33	89.86	243,469	+0.06(+0.06%)
Jul 03, 2018		89.81	89.81	89.81	0	-0.93(-1.02%)
Jul 02, 2018	89.23	90.94	89.23	90.73	355,728	+1.06(+1.18%)
Jun 29, 2018	91.08	91.66	89.59	89.67	417,699	-0.55(-0.61%)
Jun 28, 2018	90.36	90.98	89.30	90.22	459,059	+0.11(+0.12%)
Jun 27, 2018	91.79	92.16	89.94	90.11	470,465	-1.75(-1.90%)
Jun 26, 2018	93.20	93.20	91.49	91.86	368,122	-1.10(-1.19%)
Jun 25, 2018	93.22	93.81	92.00	92.96	307,851	-0.66(-0.71%)
Jun 22, 2018	95.17	95.17	93.38	93.63	416,215	-0.49(-0.52%)
Jun 21, 2018	94.30	94.95	93.46	94.11	286,739	-0.40(-0.42%)
Jun 20, 2018	95.22	95.22	93.86	94.51	334,952	+0.07(+0.08%)
Jun 19, 2018	92.95	94.76	92.82	94.44	353,245	+0.38(+0.41%)
Jun 18, 2018	93.61	94.93	92.74	94.06	272,171	-0.02(-0.02%)
Jun 15, 2018		94.98	93.24	94.07	1,155,902	-0.02(-0.03%)
Jun 14, 2018	94.68	95.09	92.85	94.10	491,476	-0.43(-0.46%)
Jun 13, 2018	94.81	95.85	93.54	94.53	492,595	-0.08(-0.09%)
Jun 12, 2018	96.00	96.20	94.02	94.61	392,399	-1.01(-1.06%)
Jun 11, 2018	97.39	97.66	95.27	95.62	307,810	-1.71(-1.75%)
Jun 08, 2018	97.34	97.70	96.62	97.33	716,270	-0.17(-0.17%)
Jun 07, 2018	98.32	98.50	96.67	97.49	345,142	-0.47(-0.48%)
Jun 06, 2018		98.48		97.97	507,080	+2.03(+2.12%)
Jun 05, 2018	96.96	97.51	95.58	95.94	363,015	-1.27(-1.30%)
Jun 04, 2018	96.45	97.24	95.70	97.20	319,344	+1.24(+1.29%)
Jun 01, 2018	95.95	96.83	95.58	95.96	438,401	+1.33(+1.40%)
May 31, 2018	95.59	96.05	94.11	94.64	365,703	-1.12(-1.17%)
May 30, 2018	95.03	96.33	94.67	95.75	495,077	+1.91(+2.04%)
May 29, 2018	95.09	95.50	93.07	93.84	565,204	-2.26(-2.36%)
May 25, 2018		96.11	96.11	96.11	0	-0.72(-0.75%)
May 24, 2018	97.22	97.34	94.84	96.83	412,102	-0.51(-0.52%)
May 23, 2018	97.60	98.11	96.72	97.34	415,900	-1.18(-1.20%)
May 22, 2018	99.61	100.20	98.41	98.52	483,555	-0.95(-0.95%)
May 21, 2018	98.35	99.91	98.16	99.47	373,315	+1.52(+1.56%)
May 18, 2018	98.16	98.82	97.86	97.94	395,107	-0.50(-0.51%)
May 17, 2018	97.91	98.68	97.46	98.44	345,825	+0.55(+0.56%)
May 16, 2018	97.60	98.25	97.07	97.89	443,726	+0.12(+0.13%)
May 15, 2018	97.29	99.24	97.28	97.77	587,852	+0.10(+0.10%)
May 14, 2018	98.14	98.19	97.43	97.67	728,338	-0.22(-0.23%)
May 11, 2018	97.86	98.55	97.74	97.89	275,118	-0.07(-0.08%)
May 10, 2018	97.37	98.29	96.54	97.97	290,394	+0.58(+0.59%)
May 09, 2018	97.09	97.82	96.39	97.39	391,814	+1.07(+1.11%)
May 08, 2018	95.78	96.81	95.22	96.32	492,473	+0.78(+0.82%)
May 07, 2018	95.11	96.30	94.62	95.54	354,328	+0.60(+0.63%)
May 04, 2018	93.49	95.90	92.64	94.94	827,175	+1.22(+1.30%)
May 03, 2018	94.61	94.65	93.12	93.72	1,144,768	-1.13(-1.19%)
May 02, 2018	95.65	96.40	94.77	94.85	696,364	-0.66(-0.69%)

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.