Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.51	91.70	88.65	89.89	649,272	+0.95(+1.07%)
Jul 30, 2018	92.13	92.75	88.03	88.94	750,054	-3.34(-3.62%)
Jul 27, 2018	89.84	93.94	89.61	92.28	1,202,303	+3.91(+4.42%)
Jul 26, 2018	85.79	88.94	85.32	88.37	1,135,995	+2.53(+2.94%)
Jul 25, 2018	89.75	91.13	84.12	85.84	2,105,024	-7.53(-8.07%)
Jul 24, 2018	96.37	98.38	92.70	93.37	1,168,440	-2.38(-2.49%)
Jul 23, 2018	96.33	96.42	93.80	95.75	509,341	-0.91(-0.94%)
Jul 20, 2018	96.95	97.23	95.66	96.66	361,279	-0.29(-0.29%)
Jul 19, 2018	97.80	98.38	96.76	96.95	562,999	-1.05(-1.07%)
Jul 18, 2018	97.57	98.21	95.85	97.99	809,448	+1.81(+1.88%)
Jul 17, 2018	92.99	96.33	92.99	96.18	506,158	+2.67(+2.85%)
Jul 16, 2018	92.56	94.52	91.89	93.51	497,989	+0.91(+0.98%)
Jul 13, 2018	93.28	93.80	92.44	92.61	412,159	-0.76(-0.82%)
Jul 12, 2018	92.47	94.18	92.47	93.37	456,774	+1.86(+2.03%)
Jul 11, 2018	92.99	93.75	91.06	91.51	587,657	-2.53(-2.69%)
Jul 10, 2018	94.37	95.75	93.99	94.04	458,719	+0.14(+0.15%)
Jul 09, 2018	93.90	93.94	91.66	93.90	511,213	+1.14(+1.23%)
Jul 06, 2018	91.70	93.42	90.51	92.75	418,169	+1.14(+1.25%)
Jul 05, 2018	91.23	91.70	90.18	91.61	620,848	+1.19(+1.32%)
Jul 03, 2018		90.42	90.42	90.42	0	-1.57(-1.71%)
Jul 02, 2018	90.13	92.16	89.42	91.99	783,237	+0.76(+0.84%)
Jun 29, 2018	90.13	92.42	89.42	91.23	857,976	+1.86(+2.08%)
Jun 28, 2018	88.41	89.84	87.60	89.37	802,936	+0.62(+0.70%)
Jun 27, 2018	92.85	92.94	88.51	88.75	820,930	-3.53(-3.82%)
Jun 26, 2018	91.27	93.23	90.55	92.28	1,211,212	+1.14(+1.26%)
Jun 25, 2018	94.28	94.28	90.46	91.13	1,065,864	-3.34(-3.53%)
Jun 22, 2018	96.61	96.66	94.37	94.47	6,786,181	-1.91(-1.98%)
Jun 21, 2018	99.71	100.00	96.09	96.37	1,035,015	-3.00(-3.02%)
Jun 20, 2018	99.47	100.66	98.23	99.38	719,331	+0.29(+0.29%)
Jun 19, 2018	97.14	99.31	95.37	99.09	874,202	+1.00(+1.02%)
Jun 18, 2018	97.99	98.33	96.56	98.09	839,003	-0.48(-0.48%)
Jun 15, 2018		100.66	100.66	98.57	1,324,955	-2.10(-2.08%)
Jun 14, 2018	98.61	100.66	98.47	100.66	806,623	+2.53(+2.57%)
Jun 13, 2018	98.19	99.71	97.49	98.14	964,076	+0.48(+0.49%)
Jun 12, 2018	96.14	97.76	95.52	97.66	907,299	+2.38(+2.50%)
Jun 11, 2018	98.23	98.76	94.94	95.28	1,093,005	-3.05(-3.10%)
Jun 08, 2018	103.86	104.00	96.42	98.33	1,652,296	-6.58(-6.27%)
Jun 07, 2018	111.53	111.53	104.48	104.91	1,053,569	-8.29(-7.33%)
Jun 06, 2018	112.25	113.20	111.20	113.20	429,517	+1.14(+1.02%)
Jun 05, 2018	110.53	112.58	110.33	112.06	410,795	+2.15(+1.95%)
Jun 04, 2018	109.62	110.53	108.67	109.91	426,553	+0.38(+0.35%)
Jun 01, 2018	108.10	109.72	107.10	109.53	618,116	+2.57(+2.41%)
May 31, 2018	110.10	111.25	106.86	106.95	429,735	-2.48(-2.27%)
May 30, 2018	109.34	110.91	108.53	109.43	487,963	+1.05(+0.97%)
May 29, 2018	107.15	109.48	107.10	108.39	424,195	+1.05(+0.98%)
May 25, 2018		107.34	107.34	107.34	0	-0.86(-0.79%)
May 24, 2018	107.77	108.64	106.81	108.19	337,024	+0.52(+0.49%)
May 23, 2018	105.67	107.91	105.10	107.67	394,528	+1.38(+1.30%)
May 22, 2018	106.62	107.95	105.96	106.29	583,120	+0.38(+0.36%)
May 21, 2018	106.67	108.48	104.72	105.91	356,872	+0.67(+0.63%)
May 18, 2018	109.43	109.48	104.20	105.24	745,188	-5.66(-5.10%)
May 17, 2018	110.95	112.62	109.72	110.91	317,079	-0.10(-0.09%)
May 16, 2018	109.10	112.47	109.10	111.00	445,850	+2.09(+1.92%)
May 15, 2018	109.48	110.19	104.77	108.91	396,753	-0.57(-0.52%)
May 14, 2018	109.43	112.62	109.33	109.48	401,800	+1.19(+1.10%)
May 11, 2018	109.95	109.95	107.43	108.29	272,659	-1.57(-1.43%)
May 10, 2018	108.48	110.48	107.77	109.86	521,244	+1.95(+1.81%)
May 09, 2018	105.39	108.10	105.10	107.91	402,280	+2.47(+2.35%)
May 08, 2018	104.91	105.86	104.10	105.43	340,838	+1.52(+1.47%)
May 07, 2018	104.10	105.10	103.77	103.91	359,816	+0.14(+0.14%)
May 04, 2018	101.20	104.91	100.20	103.77	657,017	+2.14(+2.11%)
May 03, 2018	100.82	102.25	98.77	101.63	557,766	-0.28(-0.28%)
May 02, 2018	100.39	102.86	100.06	101.91	493,757	+1.52(+1.52%)

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.