Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	73.03	74.87	72.37	74.31	740,398	+1.88(+2.60%)
Jul 30, 2018	74.61	75.47	72.28	72.43	892,756	-2.10(-2.82%)
Jul 27, 2018	77.58	78.41	74.47	74.53	843,200	-3.34(-4.29%)
Jul 26, 2018	77.32	78.10	75.39	77.87	1,260,601	+0.23(+0.30%)
Jul 25, 2018		79.71	75.05	77.64	2,420,819	+2.07(+2.74%)
Jul 24, 2018		83.99	75.06	75.57	5,359,470	-12.71(-14.40%)
Jul 23, 2018	86.76	88.87	86.67	88.28	1,064,737	+1.28(+1.47%)
Jul 20, 2018	87.07	87.98	86.15	87.00	592,323	+0.02(+0.02%)
Jul 19, 2018	85.36	87.24	85.36	86.98	498,437	+1.01(+1.17%)
Jul 18, 2018	87.42	88.38	85.37	85.97	468,923	-1.37(-1.57%)
Jul 17, 2018	85.38	88.09	84.52	87.34	849,076	+3.50(+4.17%)
Jul 16, 2018	84.59	85.39	83.59	83.84	496,202	-0.91(-1.07%)
Jul 13, 2018	85.60	85.86	84.74	84.75	349,083	-0.68(-0.80%)
Jul 12, 2018	84.16	85.51	84.06	85.43	507,854	+1.88(+2.25%)
Jul 11, 2018	83.00	84.29	82.08	83.55	419,381	+0.25(+0.30%)
Jul 10, 2018	84.25	84.94	82.98	83.30	426,183	-0.75(-0.89%)
Jul 09, 2018	84.66	85.25	83.02	84.05	575,584	-0.35(-0.41%)
Jul 06, 2018	83.21	84.88	83.14	84.40	691,381	+1.47(+1.77%)
Jul 05, 2018	83.45	83.72	82.48	82.93	426,501	-0.01(-0.01%)
Jul 03, 2018		82.94	82.94	82.94	0	+0.58(+0.70%)
Jul 02, 2018	79.39	82.43	79.39	82.36	626,294	+1.80(+2.23%)
Jun 29, 2018	79.23	81.39	79.23	80.56	995,265	+1.40(+1.77%)
Jun 28, 2018	76.61	79.69	76.61	79.16	689,179	+2.28(+2.97%)
Jun 27, 2018	79.34	80.09	76.83	76.88	639,951	-2.45(-3.09%)
Jun 26, 2018	80.16	80.81	79.29	79.33	640,921	-0.57(-0.71%)
Jun 25, 2018	81.96	82.12	79.76	79.90	501,547	-2.49(-3.02%)
Jun 22, 2018	84.00	84.49	81.96	82.39	856,879	-1.29(-1.54%)
Jun 21, 2018	85.00	85.69	82.44	83.68	350,818	-1.24(-1.46%)
Jun 20, 2018	84.44	85.28	83.81	84.92	473,464	+0.95(+1.13%)
Jun 19, 2018		84.32	81.03	83.97	624,840	+0.27(+0.32%)
Jun 18, 2018	82.38	83.81	81.54	83.70	655,219	+1.57(+1.91%)
Jun 15, 2018		82.16	81.00	82.13	677,890	+1.13(+1.40%)
Jun 14, 2018	80.21	81.07	79.41	81.00	445,315	+1.00(+1.25%)
Jun 13, 2018	80.87	81.28	79.41	80.00	539,043	-0.30(-0.37%)
Jun 12, 2018	81.29	81.98	80.15	80.30	492,183	-0.82(-1.01%)
Jun 11, 2018	80.36	81.56	80.36	81.12	363,862	+0.73(+0.91%)
Jun 08, 2018	79.92	80.82	79.25	80.39	513,646	+0.44(+0.55%)
Jun 07, 2018	81.00	81.45	78.41	79.95	534,649	-0.99(-1.22%)
Jun 06, 2018	79.94	80.97	79.94	80.94	413,281	+0.91(+1.14%)
Jun 05, 2018	79.10	80.47	78.89	80.03	455,724	+1.00(+1.27%)
Jun 04, 2018	79.14	79.67	78.16	79.03	483,254	-0.07(-0.09%)
Jun 01, 2018	77.75	79.80	77.51	79.10	766,592	+1.94(+2.51%)
May 31, 2018	77.13	78.45	76.69	77.16	473,417	+0.24(+0.31%)
May 30, 2018	76.06	77.16	75.99	76.92	405,467	+1.38(+1.83%)
May 29, 2018	74.97	75.70	74.25	75.54	601,740	+0.21(+0.28%)
May 25, 2018		75.33	75.33	75.33	0	-0.76(-1.00%)
May 24, 2018	76.19	76.23	75.32	76.09	445,620	-0.08(-0.11%)
May 23, 2018	75.58	76.98	75.58	76.17	579,297	+0.64(+0.85%)
May 22, 2018	76.17	76.50	75.07	75.53	366,442	-0.44(-0.58%)
May 21, 2018	75.52	78.01	75.48	75.97	730,949	-1.57(-2.02%)
May 18, 2018	76.68	77.86	76.56	77.54	481,893	+1.11(+1.45%)
May 17, 2018	75.90	76.78	75.68	76.43	646,595	+0.78(+1.03%)
May 16, 2018	75.93	76.18	75.03	75.65	660,446	+0.00(+0.00%)
May 15, 2018	76.21	76.33	74.56	75.65	680,343	-0.78(-1.02%)
May 14, 2018	77.52	78.58	75.66	76.43	581,778	-1.25(-1.61%)
May 11, 2018	77.97	78.42	77.15	77.68	544,397	-0.48(-0.61%)
May 10, 2018	79.00	79.72	78.06	78.16	986,777	-0.71(-0.90%)
May 09, 2018	76.96	79.40	76.96	78.87	561,150	+1.94(+2.52%)
May 08, 2018	76.33	77.00	75.27	76.93	644,150	+0.75(+0.98%)
May 07, 2018	75.63	77.14	75.51	76.18	1,018,451	+1.07(+1.42%)
May 04, 2018	72.98	75.92	72.98	75.11	1,339,590	+1.69(+2.30%)
May 03, 2018	73.29	73.98	72.13	73.42	555,415	-0.22(-0.30%)
May 02, 2018	72.00	73.96	71.83	73.64	599,894	+1.60(+2.22%)

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.