Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.26	90.12	88.60	89.76	5,457,364	+0.72(+0.81%)
Jul 30, 2018	87.56	89.13	87.44	89.05	5,895,752	+1.29(+1.47%)
Jul 27, 2018	86.89	88.08	86.32	87.76	4,376,009	+1.29(+1.49%)
Jul 26, 2018	87.79	88.08	86.15	86.47	5,312,415	-1.14(-1.30%)
Jul 25, 2018	84.63	87.80	84.51	87.60	9,331,006	+2.80(+3.30%)
Jul 24, 2018		85.18	81.76	84.80	10,908,693	+4.06(+5.03%)
Jul 23, 2018	80.22	81.00	80.10	80.74	3,461,164	+0.37(+0.46%)
Jul 20, 2018	80.87	81.19	80.18	80.37	4,217,024	-0.87(-1.07%)
Jul 19, 2018		81.79	80.73	81.24	3,490,553	-0.55(-0.67%)
Jul 18, 2018	81.40	81.88	80.92	81.79	3,326,087	+0.42(+0.51%)
Jul 17, 2018	81.18	81.73	81.16	81.37	2,398,995	+0.45(+0.56%)
Jul 16, 2018	81.42	81.62	80.71	80.92	3,495,225	-0.58(-0.71%)
Jul 13, 2018	80.70	81.64	80.43	81.50	3,671,060	+0.73(+0.90%)
Jul 12, 2018	80.03	80.84	79.88	80.77	2,866,986	+1.23(+1.54%)
Jul 11, 2018	79.73	80.01	79.22	79.54	2,695,190	-0.45(-0.56%)
Jul 10, 2018	80.02	80.15	79.64	79.99	2,450,461	+0.16(+0.20%)
Jul 09, 2018	79.58	80.24	79.53	79.83	2,991,062	+0.44(+0.55%)
Jul 06, 2018	78.88	79.68	78.87	79.39	2,521,348	+0.75(+0.96%)
Jul 05, 2018	78.95	79.20	78.25	78.64	2,945,160	+0.05(+0.06%)
Jul 03, 2018		78.59	78.59	78.59	0	+0.59(+0.76%)
Jul 02, 2018	77.27	78.06	76.96	78.00	2,583,471	+0.48(+0.62%)
Jun 29, 2018	77.98	78.22	77.34	77.52	3,262,665	-0.15(-0.19%)
Jun 28, 2018	77.08	78.09	77.05	77.66	2,822,998	+0.75(+0.97%)
Jun 27, 2018	77.14	77.76	76.89	76.92	3,308,244	-0.40(-0.52%)
Jun 26, 2018	77.71	78.13	77.18	77.32	3,126,825	-0.60(-0.77%)
Jun 25, 2018	78.13	78.68	77.33	77.92	3,758,147	-0.14(-0.17%)
Jun 22, 2018	78.15	78.49	77.95	78.05	6,369,813	-0.14(-0.17%)
Jun 21, 2018	77.96	78.38	77.39	78.19	3,144,256	-0.19(-0.24%)
Jun 20, 2018	78.80	79.18	78.31	78.38	5,146,621	-0.49(-0.62%)
Jun 19, 2018	78.03	78.92	77.83	78.87	3,351,308	+0.64(+0.82%)
Jun 18, 2018	78.11	78.26	77.23	78.23	3,199,506	-0.70(-0.89%)
Jun 15, 2018		78.44	78.22	78.93	6,137,020	+0.48(+0.61%)
Jun 14, 2018	77.83	78.54	77.37	78.44	3,429,031	+0.57(+0.73%)
Jun 13, 2018	77.91	78.47	77.76	77.87	3,359,679	+0.21(+0.27%)
Jun 12, 2018	77.91	78.15	77.63	77.66	3,320,937	-0.34(-0.43%)
Jun 11, 2018	78.41	78.84	77.95	78.00	3,860,340	-0.20(-0.26%)
Jun 08, 2018	77.97	78.51	77.61	78.20	3,491,997	+0.18(+0.23%)
Jun 07, 2018	78.31	78.42	77.51	78.02	3,438,377	-0.05(-0.06%)
Jun 06, 2018		78.06		78.06	2,994,544	+1.01(+1.31%)
Jun 05, 2018	77.45	77.85	76.80	77.06	4,037,040	-0.23(-0.29%)
Jun 04, 2018	76.90	77.69	76.64	77.28	4,692,724	+0.20(+0.26%)
Jun 01, 2018	77.40	77.84	76.82	77.08	4,466,619	-0.17(-0.22%)
May 31, 2018	76.20	77.32	76.02	77.25	10,486,360	+1.07(+1.41%)
May 30, 2018	75.33	76.33	75.32	76.18	3,825,616	+1.29(+1.72%)
May 29, 2018	74.59	75.06	74.18	74.89	3,807,923	-0.30(-0.40%)
May 25, 2018		75.19	75.19	75.19	0	+0.05(+0.07%)
May 24, 2018	75.14	75.14	74.58	75.14	2,731,885	+0.03(+0.04%)
May 23, 2018	74.23	75.33	74.14	75.11	2,770,544	+0.42(+0.56%)
May 22, 2018	74.62	75.30	74.32	74.69	2,884,818	+0.35(+0.48%)
May 21, 2018	74.76	74.98	74.19	74.34	2,758,460	-0.22(-0.29%)
May 18, 2018	74.03	74.76	74.03	74.56	4,405,599	+0.37(+0.50%)
May 17, 2018	73.62	74.35	73.61	74.18	3,091,416	+0.44(+0.59%)
May 16, 2018	74.31	74.45	73.54	73.75	3,978,711	-0.42(-0.57%)
May 15, 2018	74.63	74.83	73.83	74.17	4,059,610	-0.78(-1.04%)
May 14, 2018	74.52	75.17	74.43	74.95	5,253,350	+0.56(+0.75%)
May 11, 2018	73.22	74.39	73.10	74.39	4,869,907	+1.43(+1.97%)
May 10, 2018	71.69	73.23	71.65	72.95	4,121,299	+1.43(+2.01%)
May 09, 2018	71.24	71.86	70.78	71.52	3,685,504	+0.35(+0.49%)
May 08, 2018	70.81	71.19	70.53	71.17	5,089,238	+0.23(+0.32%)
May 07, 2018	70.74	71.51	70.58	70.94	4,128,957	+0.21(+0.29%)
May 04, 2018	69.85	70.93	69.55	70.73	3,732,465	+0.32(+0.46%)
May 03, 2018	70.96	71.01	69.87	70.41	4,953,584	-0.71(-1.00%)
May 02, 2018	70.99	71.63	70.79	71.12	5,726,163	-0.22(-0.30%)

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.