Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.13	75.56	74.61	75.21	4,184,808	+0.57(+0.77%)
Jul 30, 2018	74.01	75.44	73.89	74.63	3,082,141	+0.93(+1.26%)
Jul 27, 2018	73.45	74.30	73.39	73.70	2,593,543	+0.59(+0.81%)
Jul 26, 2018	72.66	73.90	72.66	73.11	2,429,427	+0.84(+1.17%)
Jul 25, 2018	72.86	73.16	71.29	72.27	3,401,107	-0.88(-1.20%)
Jul 24, 2018	72.55	73.90	72.16	73.15	2,435,987	+0.92(+1.27%)
Jul 23, 2018	70.99	72.44	70.82	72.23	2,362,216	+1.24(+1.75%)
Jul 20, 2018	70.95	71.23	70.69	70.99	3,035,869	-0.34(-0.47%)
Jul 19, 2018	72.35	72.75	71.29	71.32	2,436,013	-1.33(-1.84%)
Jul 18, 2018	71.58	72.81	71.44	72.66	2,453,530	+1.10(+1.53%)
Jul 17, 2018	71.73	72.01	71.35	71.56	2,054,517	-0.21(-0.29%)
Jul 16, 2018	70.98	71.82	70.92	71.77	1,792,310	+0.92(+1.29%)
Jul 13, 2018	70.70	71.23	70.44	70.85	1,744,993	-0.17(-0.24%)
Jul 12, 2018	71.70	71.70	70.37	71.02	2,371,823	-0.07(-0.10%)
Jul 11, 2018	71.89	72.05	70.94	71.10	2,409,168	-1.20(-1.66%)
Jul 10, 2018	72.92	73.19	71.85	72.30	2,682,117	-0.49(-0.68%)
Jul 09, 2018	71.05	72.97	70.97	72.79	2,770,465	+2.10(+2.97%)
Jul 06, 2018	69.94	70.88	69.47	70.69	1,977,878	+0.38(+0.54%)
Jul 05, 2018	70.70	70.87	69.71	70.31	1,917,807	+0.26(+0.37%)
Jul 03, 2018		70.05	70.05	70.05	0	-0.25(-0.36%)
Jul 02, 2018	69.21	70.30	68.94	70.30	1,864,693	+0.61(+0.88%)
Jun 29, 2018	70.32	70.98	69.67	69.69	2,158,068	-0.06(-0.09%)
Jun 28, 2018	69.50	69.99	68.60	69.75	2,860,661	+0.28(+0.40%)
Jun 27, 2018	70.92	71.25	69.40	69.47	3,046,740	-1.56(-2.19%)
Jun 26, 2018	71.66	71.89	70.76	71.03	2,010,424	-0.50(-0.70%)
Jun 25, 2018	71.55	71.91	70.99	71.53	1,817,655	-0.39(-0.54%)
Jun 22, 2018	72.54	72.67	71.88	71.92	2,347,522	+0.06(+0.08%)
Jun 21, 2018	72.16	72.46	71.59	71.86	1,722,972	-0.31(-0.43%)
Jun 20, 2018	72.93	73.10	72.08	72.17	2,361,258	-0.57(-0.78%)
Jun 19, 2018	72.07	72.91	71.99	72.74	2,085,897	-0.26(-0.36%)
Jun 18, 2018	72.85	73.07	72.17	73.00	2,805,069	-0.45(-0.62%)
Jun 15, 2018		73.53	71.97	73.45	4,339,053	-0.14(-0.19%)
Jun 14, 2018	74.10	74.15	73.25	73.60	2,682,509	-0.41(-0.55%)
Jun 13, 2018	74.45	74.94	73.74	74.01	2,978,363	-0.34(-0.46%)
Jun 12, 2018	75.31	75.67	74.10	74.35	2,648,666	-0.80(-1.07%)
Jun 11, 2018	75.44	76.06	75.12	75.15	2,580,568	+0.22(+0.29%)
Jun 08, 2018	74.37	75.00	74.06	74.94	1,851,840	+0.60(+0.81%)
Jun 07, 2018	74.70	74.78	73.72	74.33	2,047,897	+0.07(+0.09%)
Jun 06, 2018		74.53		74.27	2,045,770	+0.81(+1.11%)
Jun 05, 2018	73.61	73.92	72.59	73.45	2,083,316	-0.45(-0.62%)
Jun 04, 2018	74.45	74.83	73.80	73.91	2,160,784	+0.25(+0.33%)
Jun 01, 2018	73.45	74.01	73.12	73.66	2,373,890	+1.49(+2.07%)
May 31, 2018	72.62	72.84	71.73	72.17	4,791,743	-0.75(-1.03%)
May 30, 2018	71.84	73.20	71.59	72.92	3,254,962	+2.15(+3.03%)
May 29, 2018	73.39	73.45	70.44	70.78	3,917,306	-3.76(-5.05%)
May 25, 2018		74.54	74.54	74.54	0	-0.27(-0.36%)
May 24, 2018	74.91	75.15	74.03	74.81	2,946,119	-0.39(-0.52%)
May 23, 2018	75.40	75.59	74.21	75.20	2,839,432	-0.79(-1.04%)
May 22, 2018	75.85	76.76	75.81	75.99	2,409,529	+0.26(+0.34%)
May 21, 2018	75.94	76.45	75.54	75.73	2,174,575	+0.06(+0.08%)
May 18, 2018	75.80	76.10	75.12	75.67	3,064,790	-0.13(-0.18%)
May 17, 2018	74.65	76.08	74.52	75.80	3,113,221	+1.06(+1.42%)
May 16, 2018	74.10	75.14	73.95	74.74	2,562,581	+0.47(+0.63%)
May 15, 2018	73.72	75.05	73.62	74.27	4,049,150	+0.50(+0.67%)
May 14, 2018	74.10	74.41	73.63	73.78	2,605,632	-0.01(-0.01%)
May 11, 2018	74.57	74.95	73.51	73.78	3,576,035	-0.71(-0.95%)
May 10, 2018	74.03	74.52	73.22	74.49	2,880,573	+0.52(+0.71%)
May 09, 2018	74.29	74.47	73.18	73.97	3,790,797	+0.02(+0.03%)
May 08, 2018	74.15	75.03	73.50	73.95	2,155,884	-0.30(-0.40%)
May 07, 2018	74.40	74.86	73.71	74.24	2,332,388	-0.12(-0.16%)
May 04, 2018	71.64	74.74	71.64	74.36	3,108,334	+2.26(+3.14%)
May 03, 2018	74.75	75.18	70.79	72.10	7,764,986	-2.68(-3.59%)
May 02, 2018	77.97	78.15	74.65	74.78	4,371,422	-3.61(-4.60%)

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.