Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.03	85.68	83.94	85.43	1,386,259	+1.85(+2.21%)
Jul 30, 2018	83.29	84.34	83.12	83.58	1,104,810	+0.40(+0.49%)
Jul 27, 2018	83.27	84.17	81.62	83.18	1,995,523	-1.22(-1.45%)
Jul 26, 2018	83.94	84.79	83.88	84.40	1,134,724	+0.54(+0.65%)
Jul 25, 2018	82.43	84.02	82.42	83.85	1,204,120	+1.23(+1.49%)
Jul 24, 2018	82.64	83.21	82.21	82.63	669,672	+0.63(+0.77%)
Jul 23, 2018	82.44	82.69	81.77	81.99	721,862	-0.45(-0.54%)
Jul 20, 2018	82.68	83.17	82.40	82.44	913,012	-0.60(-0.72%)
Jul 19, 2018	83.34	83.75	82.42	83.04	628,226	-0.56(-0.67%)
Jul 18, 2018	83.05	84.04	83.05	83.60	819,896	+0.61(+0.74%)
Jul 17, 2018	81.34	83.18	81.34	82.99	868,553	+1.69(+2.08%)
Jul 16, 2018	82.11	82.37	81.12	81.30	624,654	-0.72(-0.87%)
Jul 13, 2018	81.67	82.81	81.67	82.02	747,479	+0.24(+0.29%)
Jul 12, 2018	82.33	82.35	81.38	81.78	1,018,313	+0.03(+0.04%)
Jul 11, 2018	83.09	83.36	81.41	81.74	1,085,191	-2.23(-2.66%)
Jul 10, 2018	84.46	84.63	82.92	83.98	1,219,950	+0.85(+1.02%)
Jul 09, 2018	82.40	83.32	82.40	83.13	879,361	+0.90(+1.09%)
Jul 06, 2018	81.62	82.70	81.19	82.23	716,702	+0.24(+0.29%)
Jul 05, 2018	81.90	82.39	81.27	81.99	958,453	+0.76(+0.93%)
Jul 03, 2018		81.23	81.23	81.23	0	-0.76(-0.93%)
Jul 02, 2018	81.44	82.75	81.11	81.99	941,351	-0.42(-0.51%)
Jun 29, 2018	82.49	83.80	82.32	82.41	1,430,092	+0.21(+0.26%)
Jun 28, 2018	81.78	82.44	80.70	82.20	1,332,304	+0.47(+0.58%)
Jun 27, 2018	82.63	83.94	81.71	81.73	1,649,720	-0.91(-1.10%)
Jun 26, 2018	82.96	83.22	82.16	82.63	1,480,690	-0.07(-0.08%)
Jun 25, 2018	84.07	84.07	82.07	82.70	1,238,904	-1.47(-1.74%)
Jun 22, 2018	84.19	85.59	83.73	84.17	1,721,309	+0.94(+1.13%)
Jun 21, 2018	84.98	85.06	83.02	83.23	1,487,716	-1.71(-2.01%)
Jun 20, 2018	86.22	86.36	84.10	84.93	1,499,127	-0.96(-1.12%)
Jun 19, 2018	87.89	88.14	85.69	85.90	1,189,393	-3.00(-3.38%)
Jun 18, 2018	89.13	89.32	88.37	88.90	928,756	-0.90(-1.00%)
Jun 15, 2018		89.86	88.98	89.80	1,690,499	+0.82(+0.92%)
Jun 14, 2018	89.16	89.65	88.47	88.98	873,551	+0.02(+0.03%)
Jun 13, 2018	90.01	90.14	88.68	88.96	887,031	-0.83(-0.92%)
Jun 12, 2018	89.75	90.36	89.27	89.79	978,347	+0.06(+0.06%)
Jun 11, 2018	89.57	89.88	88.88	89.73	1,068,152	+0.27(+0.30%)
Jun 08, 2018	88.92	89.56	88.27	89.46	767,006	+0.63(+0.71%)
Jun 07, 2018	89.89	90.22	88.56	88.83	1,101,737	-1.37(-1.52%)
Jun 06, 2018		90.22		90.20	1,556,915	+2.95(+3.38%)
Jun 05, 2018	87.05	88.10	87.02	87.24	986,841	+0.25(+0.28%)
Jun 04, 2018	87.10	87.46	86.64	87.00	670,658	+0.24(+0.27%)
Jun 01, 2018	86.31	87.53	86.08	86.76	822,067	+1.21(+1.41%)
May 31, 2018	86.19	86.53	85.52	85.55	1,637,298	-0.36(-0.42%)
May 30, 2018	85.99	86.66	85.66	85.91	1,051,533	+0.43(+0.51%)
May 29, 2018	86.36	87.01	84.96	85.48	1,292,014	-1.67(-1.92%)
May 25, 2018		87.15	87.15	87.15	0	-0.83(-0.94%)
May 24, 2018	88.39	88.66	87.40	87.98	887,520	-0.48(-0.54%)
May 23, 2018	88.19	88.62	87.37	88.46	736,395	-0.48(-0.54%)
May 22, 2018	89.56	89.90	88.83	88.94	1,022,200	-0.21(-0.23%)
May 21, 2018	89.68	89.97	88.69	89.15	670,582	-0.21(-0.24%)
May 18, 2018	88.98	89.97	88.63	89.36	758,856	+0.39(+0.43%)
May 17, 2018	88.80	89.58	88.34	88.97	994,836	-0.08(-0.09%)
May 16, 2018	88.39	89.74	88.28	89.06	1,233,340	+0.89(+1.00%)
May 15, 2018	87.17	88.25	86.74	88.17	1,005,464	+0.65(+0.74%)
May 14, 2018	87.76	88.41	87.01	87.52	777,989	-0.02(-0.02%)
May 11, 2018	88.53	88.81	87.42	87.54	886,349	-0.80(-0.90%)
May 10, 2018	88.11	89.39	88.00	88.33	1,021,619	+0.21(+0.23%)
May 09, 2018	86.73	88.37	86.62	88.13	1,932,341	+1.57(+1.82%)
May 08, 2018	86.10	86.94	85.89	86.55	1,411,398	+0.38(+0.44%)
May 07, 2018	86.21	86.79	85.81	86.18	764,352	+0.22(+0.26%)
May 04, 2018	83.86	86.20	83.50	85.96	1,244,960	+1.58(+1.88%)
May 03, 2018	84.02	84.71	83.31	84.37	1,210,609	+0.19(+0.22%)
May 02, 2018	83.72	85.05	83.72	84.18	1,472,299	+0.41(+0.49%)

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.