Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	85.13	85.68	84.19	84.67	1,313,206	+0.13(+0.16%)
Jul 30, 2018	85.19	85.41	84.08	84.54	1,339,855	-0.69(-0.81%)
Jul 27, 2018	85.94	86.48	84.77	85.22	1,903,664	-0.24(-0.28%)
Jul 26, 2018	84.85	85.56	84.15	85.47	2,043,603	+0.58(+0.69%)
Jul 25, 2018	84.37	85.23	83.00	84.88	2,858,817	+0.31(+0.37%)
Jul 24, 2018	87.12	87.19	84.42	84.57	2,603,211	-1.76(-2.04%)
Jul 23, 2018	86.53	86.77	83.98	86.34	3,638,868	-0.49(-0.57%)
Jul 20, 2018	92.43	93.06	86.39	86.83	7,841,143	-4.91(-5.36%)
Jul 19, 2018	91.29	92.10	90.17	91.74	2,359,471	+0.40(+0.44%)
Jul 18, 2018	91.29	92.12	90.73	91.34	2,416,330	+0.30(+0.33%)
Jul 17, 2018	88.57	91.07	88.56	91.03	2,169,550	+1.73(+1.93%)
Jul 16, 2018	89.43	90.08	88.73	89.31	1,649,109	+0.14(+0.16%)
Jul 13, 2018	89.21	89.73	88.65	89.16	1,249,250	-0.20(-0.22%)
Jul 12, 2018	89.21	89.75	87.79	89.36	1,968,586	+1.14(+1.29%)
Jul 11, 2018	89.86	90.44	88.08	88.22	1,398,796	-2.77(-3.04%)
Jul 10, 2018	89.93	91.40	89.64	90.99	1,359,106	+1.08(+1.20%)
Jul 09, 2018	89.98	90.05	88.87	89.91	1,110,621	+0.27(+0.30%)
Jul 06, 2018	89.00	89.92	88.26	89.64	1,606,734	+0.42(+0.47%)
Jul 05, 2018	86.39	89.30	86.39	89.22	2,406,776	+3.76(+4.40%)
Jul 03, 2018		85.46	85.46	85.46	0	-1.43(-1.65%)
Jul 02, 2018	85.46	87.01	85.09	86.89	2,266,552	+0.37(+0.42%)
Jun 29, 2018	86.69	87.56	86.47	86.52	1,805,372	+0.08(+0.09%)
Jun 28, 2018	85.93	86.87	85.34	86.44	1,433,643	+0.49(+0.57%)
Jun 27, 2018	87.99	88.56	85.89	85.95	1,633,450	-1.60(-1.83%)
Jun 26, 2018	87.28	88.50	86.72	87.55	1,934,782	+0.38(+0.43%)
Jun 25, 2018	87.70	87.87	85.77	87.18	2,195,615	-1.05(-1.19%)
Jun 22, 2018	89.31	89.55	87.79	88.22	2,571,367	-0.28(-0.31%)
Jun 21, 2018	89.84	90.03	88.44	88.50	1,200,510	-1.05(-1.17%)
Jun 20, 2018	89.73	90.29	89.46	89.55	1,588,437	+0.53(+0.59%)
Jun 19, 2018	88.80	90.06	88.11	89.02	2,063,881	-1.49(-1.64%)
Jun 18, 2018	91.45	91.59	89.84	90.51	2,180,545	-1.43(-1.56%)
Jun 15, 2018		92.01	91.29	91.94	2,410,656	+0.65(+0.72%)
Jun 14, 2018	90.26	91.56	90.00	91.29	1,476,943	+1.37(+1.52%)
Jun 13, 2018	90.51	90.98	89.80	89.92	1,933,688	-0.39(-0.44%)
Jun 12, 2018	89.51	90.53	88.90	90.31	1,743,027	+1.09(+1.22%)
Jun 11, 2018	89.35	89.75	88.73	89.22	1,384,130	-0.13(-0.15%)
Jun 08, 2018	88.69	89.84	87.89	89.35	3,456,332	-2.40(-2.61%)
Jun 07, 2018	89.94	93.28	89.71	91.75	2,898,361	+1.95(+2.17%)
Jun 06, 2018		89.86	88.47	89.80	2,007,545	+0.72(+0.80%)
Jun 05, 2018	90.18	90.65	88.69	89.08	2,352,028	-0.75(-0.84%)
Jun 04, 2018	90.17	90.38	89.07	89.84	2,083,928	-0.55(-0.61%)
Jun 01, 2018	88.88	90.42	88.27	90.39	1,500,679	+2.11(+2.39%)
May 31, 2018	88.97	89.21	88.22	88.28	2,560,231	-1.05(-1.17%)
May 30, 2018	89.53	90.01	88.36	89.33	1,740,372	+0.30(+0.34%)
May 29, 2018	89.23	90.15	88.26	89.02	2,048,228	-0.83(-0.93%)
May 25, 2018		89.85	89.85	89.85	0	+0.71(+0.79%)
May 24, 2018	89.68	89.95	88.70	89.15	2,029,549	-0.43(-0.48%)
May 23, 2018	88.93	89.59	88.48	89.58	1,697,058	+0.02(+0.02%)
May 22, 2018	88.99	90.68	88.77	89.56	1,731,134	+1.07(+1.20%)
May 21, 2018	89.21	89.85	87.91	88.49	2,253,506	+0.61(+0.69%)
May 18, 2018	87.72	88.50	87.31	87.88	2,318,441	-1.09(-1.22%)
May 17, 2018	87.82	89.32	87.71	88.97	1,953,978	+0.78(+0.88%)
May 16, 2018	87.82	88.23	87.38	88.20	1,643,918	+0.85(+0.97%)
May 15, 2018	87.72	87.74	86.67	87.35	2,869,166	-1.01(-1.14%)
May 14, 2018	87.54	89.41	87.13	88.36	1,881,479	+1.79(+2.07%)
May 11, 2018	86.45	87.21	86.17	86.56	2,077,162	-0.05(-0.06%)
May 10, 2018	85.58	86.71	85.48	86.62	2,157,712	+1.36(+1.59%)
May 09, 2018	86.30	86.54	84.32	85.26	2,567,511	-0.95(-1.11%)
May 08, 2018	85.14	86.37	85.04	86.22	2,612,807	+1.14(+1.34%)
May 07, 2018	85.90	86.06	82.51	85.07	4,056,376	-0.77(-0.89%)
May 04, 2018	80.16	85.91	78.52	85.84	5,302,761	+3.52(+4.28%)
May 03, 2018	80.75	82.97	79.89	82.32	3,751,157	+0.79(+0.97%)
May 02, 2018	83.07	83.65	80.90	81.52	3,243,213	+0.41(+0.51%)

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.