Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	80.48	81.42	78.36	81.16	1,705,591	+0.85(+1.06%)
Jul 30, 2018	81.66	81.92	80.16	80.31	1,314,462	-1.71(-2.08%)
Jul 27, 2018	81.72	82.22	80.72	82.02	1,885,809	+0.36(+0.45%)
Jul 26, 2018		82.51	80.84	81.66	2,161,141	-0.66(-0.80%)
Jul 25, 2018	81.78	82.63	81.42	82.31	1,827,282	+0.45(+0.55%)
Jul 24, 2018	85.16	85.80	81.31	81.86	4,899,719	-3.99(-4.65%)
Jul 23, 2018	84.83	87.10	81.03	85.85	12,051,321	+9.80(+12.89%)
Jul 20, 2018	75.61	76.15	74.95	76.05	2,012,827	+0.19(+0.26%)
Jul 19, 2018	75.81	76.19	74.85	75.85	1,535,698	+0.04(+0.05%)
Jul 18, 2018	76.06	76.39	75.42	75.81	1,016,900	-0.31(-0.40%)
Jul 17, 2018	76.10	76.52	75.68	76.12	2,062,038	-0.27(-0.35%)
Jul 16, 2018	76.47	77.03	75.84	76.39	3,050,434	-1.76(-2.25%)
Jul 13, 2018	78.68	78.96	77.73	78.15	834,468	-0.71(-0.90%)
Jul 12, 2018		78.97	78.49	78.86	981,272	+0.54(+0.69%)
Jul 11, 2018	77.69	78.64	77.69	78.32	996,655	+0.11(+0.14%)
Jul 10, 2018	78.36	78.84	78.10	78.20	1,299,878	-0.12(-0.15%)
Jul 09, 2018	77.88	78.57	77.55	78.32	1,216,611	+0.56(+0.72%)
Jul 06, 2018	77.54	77.93	77.27	77.76	1,410,236	+0.60(+0.78%)
Jul 05, 2018	75.42	77.22	75.42	77.17	2,384,862	+1.74(+2.31%)
Jul 03, 2018		75.42	75.42	75.42	0	+0.11(+0.15%)
Jul 02, 2018	74.28	75.34	74.24	75.31	2,961,622	+0.57(+0.77%)
Jun 29, 2018	75.29	75.29	74.23	74.74	2,206,022	+0.24(+0.33%)
Jun 28, 2018	73.72	74.50	73.64	74.49	1,720,936	+0.87(+1.18%)
Jun 27, 2018	73.85	74.04	73.22	73.63	1,631,043	-0.01(-0.01%)
Jun 26, 2018	73.92	74.16	73.35	73.64	807,889	-0.06(-0.08%)
Jun 25, 2018	73.83	74.10	73.02	73.69	1,066,160	-0.53(-0.72%)
Jun 22, 2018	74.36	74.66	73.89	74.23	1,211,537	+0.06(+0.09%)
Jun 21, 2018	73.97	74.39	73.35	74.16	1,078,452	+0.24(+0.33%)
Jun 20, 2018	73.21	74.11	72.26	73.92	1,206,190	+1.05(+1.44%)
Jun 19, 2018	73.10	73.20	71.37	72.87	2,119,732	-0.90(-1.22%)
Jun 18, 2018	74.08	74.41	73.21	73.77	1,421,255	-0.14(-0.19%)
Jun 15, 2018		74.17	73.13	73.90	2,302,390	-0.27(-0.36%)
Jun 14, 2018	73.74	74.50	73.59	74.17	1,561,601	+0.70(+0.95%)
Jun 13, 2018	73.70	74.12	73.20	73.47	1,299,393	-0.37(-0.50%)
Jun 12, 2018	73.33	73.89	73.00	73.85	1,034,240	+0.63(+0.86%)
Jun 11, 2018	73.17	73.58	72.91	73.21	547,949	+0.08(+0.11%)
Jun 08, 2018	71.91	73.27	71.91	73.13	801,058	+1.23(+1.71%)
Jun 07, 2018	71.61	72.62	71.45	71.90	801,576	+0.31(+0.43%)
Jun 06, 2018	70.58	71.60	70.23	71.60	1,162,471	+1.11(+1.57%)
Jun 05, 2018	71.60	71.76	70.39	70.49	1,401,865	-1.29(-1.79%)
Jun 04, 2018	70.71	71.81	70.63	71.77	920,490	+1.26(+1.79%)
Jun 01, 2018	70.62	70.94	69.85	70.51	1,228,582	+0.28(+0.39%)
May 31, 2018	70.41	70.62	69.96	70.23	1,477,053	-0.05(-0.07%)
May 30, 2018	70.60	70.68	70.19	70.28	864,011	-0.14(-0.20%)
May 29, 2018	70.75	70.84	69.94	70.42	1,274,118	-0.53(-0.75%)
May 25, 2018		70.96	70.96	70.96	0	-0.11(-0.16%)
May 24, 2018	71.05	71.33	70.53	71.07	575,297	+0.03(+0.05%)
May 23, 2018	70.68	71.14	70.56	71.04	568,213	+0.15(+0.21%)
May 22, 2018	70.81	71.69	70.81	70.89	782,482	+0.15(+0.22%)
May 21, 2018	71.94	71.94	70.49	70.74	926,852	-1.08(-1.51%)
May 18, 2018	71.72	72.10	71.39	71.82	1,079,219	+0.03(+0.05%)
May 17, 2018	71.32	72.23	71.28	71.79	1,002,943	+0.32(+0.44%)
May 16, 2018	70.73	71.61	70.60	71.47	947,251	+0.90(+1.27%)
May 15, 2018	69.85	70.88	69.85	70.58	937,768	+0.44(+0.62%)
May 14, 2018	70.64	70.77	69.91	70.14	975,809	-0.50(-0.71%)
May 11, 2018	70.63	71.22	70.23	70.64	1,091,092	+0.23(+0.32%)
May 10, 2018	70.55	71.04	70.00	70.41	779,015	+0.23(+0.33%)
May 09, 2018	70.46	70.53	69.52	70.18	1,286,726	-0.50(-0.71%)
May 08, 2018	70.99	72.19	70.25	70.68	1,399,652	-0.59(-0.83%)
May 07, 2018	70.30	71.47	69.88	71.27	1,708,338	+0.94(+1.34%)
May 04, 2018	69.39	70.54	69.31	70.33	1,106,555	+0.62(+0.88%)
May 03, 2018	69.96	70.23	69.07	69.72	1,606,928	-0.42(-0.60%)
May 02, 2018	69.42	70.75	69.42	70.14	1,449,841	-0.62(-0.87%)

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.