Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	80.56	80.71	79.62	80.48	1,054,066	-0.21(-0.26%)
Jul 30, 2018	83.22	83.22	80.00	80.69	1,320,843	-2.82(-3.38%)
Jul 27, 2018	84.12	84.49	82.93	83.51	1,004,600	-0.72(-0.85%)
Jul 26, 2018	83.63	84.99	83.40	84.23	524,317	-0.43(-0.51%)
Jul 25, 2018	83.50	84.67	83.15	84.66	788,056	+1.55(+1.86%)
Jul 24, 2018	84.11	85.40	82.77	83.11	701,109	+0.00(+0.00%)
Jul 23, 2018	83.26	83.59	82.45	83.11	510,838	-0.15(-0.18%)
Jul 20, 2018	83.60	84.48	82.98	83.26	392,498	+0.32(+0.39%)
Jul 19, 2018	83.57	84.21	82.59	82.94	488,081	-1.05(-1.25%)
Jul 18, 2018	84.89	85.44	83.47	83.99	387,598	-0.88(-1.04%)
Jul 17, 2018	83.36	85.34	83.22	84.87	477,525	+0.92(+1.10%)
Jul 16, 2018	83.92	84.30	83.23	83.95	632,346	-0.12(-0.14%)
Jul 13, 2018	84.28	84.94	83.58	84.07	285,522	-0.43(-0.51%)
Jul 12, 2018		84.84	83.75	84.50	497,447	+0.93(+1.11%)
Jul 11, 2018	83.60	84.90	83.17	83.57	468,168	-1.11(-1.31%)
Jul 10, 2018	85.22	85.22	84.20	84.68	656,725	-0.24(-0.28%)
Jul 09, 2018	85.03	85.60	83.72	84.92	401,870	+0.62(+0.74%)
Jul 06, 2018	83.00	84.47	82.17	84.30	626,244	+1.24(+1.49%)
Jul 05, 2018		84.29	81.92	83.06	918,318	-0.73(-0.87%)
Jul 03, 2018		83.79	83.79	83.79	0	-0.20(-0.24%)
Jul 02, 2018	83.15	84.18	82.16	83.99	799,402	-0.70(-0.83%)
Jun 29, 2018	83.81	85.27	83.50	84.69	1,035,547	+1.56(+1.88%)
Jun 28, 2018	80.50	83.78	79.69	83.13	1,271,089	+1.55(+1.90%)
Jun 27, 2018	85.45	85.97	81.45	81.58	1,168,748	-3.75(-4.39%)
Jun 26, 2018	85.63	86.02	84.53	85.33	942,945	+0.02(+0.02%)
Jun 25, 2018	87.23	87.49	85.03	85.31	1,092,788	-3.50(-3.94%)
Jun 22, 2018	89.28	89.29	87.30	88.81	998,431	+0.81(+0.92%)
Jun 21, 2018	89.78	89.78	87.85	88.00	1,122,318	-2.02(-2.24%)
Jun 20, 2018	89.99	90.58	89.11	90.02	799,495	+0.88(+0.99%)
Jun 19, 2018	90.04	90.47	88.31	89.14	1,323,635	-3.01(-3.27%)
Jun 18, 2018	93.67	93.67	91.81	92.15	812,401	-2.43(-2.57%)
Jun 15, 2018		96.26	94.36	94.58	658,773	-1.68(-1.75%)
Jun 14, 2018	94.57	96.71	93.27	96.26	568,115	+1.62(+1.71%)
Jun 13, 2018	94.79	95.46	94.19	94.64	628,297	+0.49(+0.52%)
Jun 12, 2018	93.71	95.43	93.71	94.15	710,922	+1.05(+1.13%)
Jun 11, 2018	95.26	95.79	92.53	93.10	781,926	-1.88(-1.98%)
Jun 08, 2018	92.72	95.28	92.36	94.98	927,781	+1.77(+1.90%)
Jun 07, 2018	92.87	93.63	91.75	93.21	604,540	+0.82(+0.89%)
Jun 06, 2018			91.90	92.39	924,062	-2.04(-2.16%)
Jun 05, 2018	93.78	94.62	93.34	94.43	1,115,884	+1.10(+1.18%)
Jun 04, 2018	92.51	93.66	92.51	93.33	843,974	+1.09(+1.18%)
Jun 01, 2018	91.13	92.69	90.82	92.24	713,771	+1.42(+1.56%)
May 31, 2018	90.33	91.39	90.15	90.82	1,300,454	+0.85(+0.94%)
May 30, 2018	90.30	90.73	89.62	89.97	883,918	-0.02(-0.02%)
May 29, 2018	90.39	91.87	88.59	89.99	1,271,199	-0.96(-1.06%)
May 25, 2018		90.95	90.95	90.95	0	+0.33(+0.36%)
May 24, 2018	91.16	92.15	90.12	90.62	819,051	+0.40(+0.44%)
May 23, 2018	89.54	92.65	89.33	90.22	846,343	-0.17(-0.19%)
May 22, 2018	90.13	91.18	89.81	90.39	593,833	+0.18(+0.20%)
May 21, 2018	91.02	92.25	89.30	90.21	899,336	+0.31(+0.34%)
May 18, 2018	90.04	91.48	89.82	89.90	669,538	-0.52(-0.58%)
May 17, 2018	89.79	91.42	88.71	90.42	1,348,923	+0.16(+0.18%)
May 16, 2018	91.50	91.75	89.81	90.26	1,520,979	-1.19(-1.30%)
May 15, 2018	91.60	91.75	89.73	91.45	947,329	-1.46(-1.57%)
May 14, 2018	91.95	94.48	91.87	92.91	1,212,601	+1.21(+1.32%)
May 11, 2018	92.61	92.99	89.30	91.70	2,228,039	-1.02(-1.10%)
May 10, 2018	91.90	94.52	91.00	92.72	2,493,673	+2.88(+3.21%)
May 09, 2018	94.50	94.50	86.60	89.84	4,470,135	-10.14(-10.14%)
May 08, 2018	99.35	100.38	98.38	99.98	1,226,121	+1.37(+1.39%)
May 07, 2018	95.00	99.70	95.00	98.61	1,503,487	+4.48(+4.76%)
May 04, 2018	92.78	94.83	91.96	94.13	819,260	+0.25(+0.27%)
May 03, 2018	94.53	94.90	92.69	93.88	773,334	-1.08(-1.14%)
May 02, 2018	95.24	96.70	94.69	94.96	622,640	-0.05(-0.05%)

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.