Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	81.81	81.85	81.35	81.51	256,913	-0.49(-0.60%)
Jul 30, 2018	81.96	82.17	81.81	82.00	203,162	+0.44(+0.55%)
Jul 27, 2018	81.66	81.85	81.52	81.56	286,000	-0.10(-0.13%)
Jul 26, 2018	82.10	82.19	81.66	81.66	659,490	+0.80(+0.99%)
Jul 25, 2018	80.33	80.89	80.03	80.86	1,238,012	+0.47(+0.58%)
Jul 24, 2018	80.47	80.85	80.33	80.39	493,150	-0.72(-0.88%)
Jul 23, 2018	81.58	81.64	81.06	81.11	317,350	-0.32(-0.39%)
Jul 20, 2018	80.87	81.50	80.80	81.43	481,123	+1.24(+1.55%)
Jul 19, 2018	80.17	80.41	79.74	80.19	278,731	+0.58(+0.73%)
Jul 18, 2018	79.60	79.73	79.22	79.61	383,270	+0.47(+0.59%)
Jul 17, 2018	79.07	79.37	79.04	79.14	491,814	-0.77(-0.96%)
Jul 16, 2018	79.83	80.12	79.77	79.91	254,971	+0.21(+0.26%)
Jul 13, 2018		79.70	79.22	79.70	325,625	+0.31(+0.39%)
Jul 12, 2018	79.53	79.81	79.28	79.39	386,605	-0.36(-0.45%)
Jul 11, 2018	79.85	80.25	79.59	79.75	275,558	-0.38(-0.47%)
Jul 10, 2018	80.06	80.25	79.95	80.13	445,508	+0.06(+0.07%)
Jul 09, 2018	80.58	80.66	80.04	80.07	1,125,923	-0.49(-0.61%)
Jul 06, 2018	80.41	80.80	80.36	80.56	261,392	+0.57(+0.71%)
Jul 05, 2018	79.74	80.02	79.53	79.99	490,317	+0.56(+0.71%)
Jul 03, 2018		79.42	79.42	79.42	0	+1.52(+1.94%)
Jul 02, 2018	77.48	78.05	77.48	77.91	367,166	+0.48(+0.62%)
Jun 29, 2018	77.02	77.44	76.68	77.43	1,279,285	+0.93(+1.22%)
Jun 28, 2018	76.39	76.67	76.31	76.50	586,110	+0.91(+1.20%)
Jun 27, 2018	76.24	76.54	75.56	75.59	970,904	-0.21(-0.28%)
Jun 26, 2018	75.74	76.12	75.57	75.80	435,388	+0.14(+0.19%)
Jun 25, 2018	75.94	76.03	75.61	75.66	851,741	-0.17(-0.22%)
Jun 22, 2018	75.04	76.08	74.95	75.83	725,592	+1.76(+2.38%)
Jun 21, 2018	74.89	75.01	74.04	74.07	400,941	-0.62(-0.83%)
Jun 20, 2018	74.97	75.05	74.73	74.69	1,122,077	+0.34(+0.46%)
Jun 19, 2018	74.01	74.41	73.92	74.35	449,110	+0.49(+0.66%)
Jun 18, 2018	73.87	74.02	73.59	73.86	475,657	-0.90(-1.20%)
Jun 15, 2018		74.73	74.63	74.76	631,918	+0.03(+0.04%)
Jun 14, 2018	74.58	75.17	74.39	74.73	610,084	-1.05(-1.39%)
Jun 13, 2018	75.78	76.00	75.52	75.78	542,857	+0.33(+0.44%)
Jun 12, 2018	75.67	75.76	75.43	75.45	462,598	+0.09(+0.12%)
Jun 11, 2018	75.56	75.58	75.32	75.36	418,014	+0.63(+0.84%)
Jun 08, 2018	74.42	74.78	74.31	74.73	580,433	-0.05(-0.07%)
Jun 07, 2018	74.76	75.02	74.65	74.78	366,622	-0.59(-0.78%)
Jun 06, 2018		75.37		75.37	588,428	-0.36(-0.48%)
Jun 05, 2018	76.19	76.19	75.47	75.73	314,193	-0.34(-0.45%)
Jun 04, 2018	76.43	76.50	76.00	76.07	249,769	+0.05(+0.07%)
Jun 01, 2018	75.74	76.13	75.60	76.02	404,303	+0.35(+0.46%)
May 31, 2018	76.25	76.35	75.37	75.67	850,451	-0.56(-0.73%)
May 30, 2018	76.74	76.75	76.00	76.23	385,464	-0.32(-0.42%)
May 29, 2018	76.65	76.92	76.35	76.55	433,387	-0.27(-0.35%)
May 25, 2018		76.82	76.82	76.82	0	+0.12(+0.16%)
May 24, 2018	76.55	76.77	76.29	76.70	425,985	+0.74(+0.97%)
May 23, 2018	76.25	76.29	75.63	75.96	327,047	-0.44(-0.58%)
May 22, 2018	76.85	77.10	76.34	76.40	353,025	-1.32(-1.70%)
May 21, 2018	77.17	77.72	77.17	77.72	321,643	+0.56(+0.73%)
May 18, 2018	77.30	77.42	77.00	77.16	266,859	+0.21(+0.27%)
May 17, 2018	76.79	77.00	76.70	76.95	283,131	+0.22(+0.29%)
May 16, 2018	76.89	77.08	76.68	76.73	437,668	+0.18(+0.24%)
May 15, 2018	76.42	76.99	76.28	76.55	306,931	-0.59(-0.76%)
May 14, 2018	77.75	77.76	77.09	77.14	222,136	-0.27(-0.35%)
May 11, 2018	77.69	77.85	77.33	77.41	553,871	+0.10(+0.13%)
May 10, 2018	77.13	77.36	77.02	77.31	480,042	+0.22(+0.29%)
May 09, 2018	76.87	77.26	76.74	77.09	291,160	+0.42(+0.55%)
May 08, 2018	76.66	76.97	76.29	76.67	448,491	-0.68(-0.88%)
May 07, 2018	77.34	77.44	77.08	77.35	478,689	+1.05(+1.38%)
May 04, 2018	75.84	76.38	75.80	76.30	277,366	+0.25(+0.33%)
May 03, 2018	76.23	76.29	75.85	76.05	409,885	-0.05(-0.07%)
May 02, 2018	76.42	76.72	76.02	76.10	417,633	-0.67(-0.87%)

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.