Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.04	85.69	83.95	85.45	1,385,978	+1.85(+2.21%)
Jul 30, 2018	83.31	84.36	83.14	83.60	1,104,587	+0.40(+0.49%)
Jul 27, 2018	83.29	84.18	81.64	83.20	1,995,119	-1.22(-1.45%)
Jul 26, 2018	83.96	84.81	83.89	84.42	1,134,494	+0.54(+0.65%)
Jul 25, 2018	82.44	84.04	82.44	83.87	1,203,876	+1.23(+1.49%)
Jul 24, 2018	82.66	83.23	82.22	82.64	669,536	+0.63(+0.77%)
Jul 23, 2018	82.45	82.70	81.78	82.01	721,716	-0.45(-0.54%)
Jul 20, 2018	82.70	83.19	82.42	82.45	912,827	-0.60(-0.72%)
Jul 19, 2018	83.36	83.76	82.44	83.05	628,098	-0.56(-0.67%)
Jul 18, 2018	83.06	84.05	83.06	83.62	819,730	+0.61(+0.74%)
Jul 17, 2018	81.36	83.20	81.36	83.01	868,377	+1.69(+2.08%)
Jul 16, 2018	82.12	82.38	81.13	81.31	624,527	-0.72(-0.87%)
Jul 13, 2018	81.69	82.83	81.69	82.03	747,328	+0.24(+0.29%)
Jul 12, 2018	82.35	82.36	81.40	81.79	1,018,107	+0.03(+0.04%)
Jul 11, 2018	83.10	83.38	81.43	81.76	1,084,971	-2.23(-2.66%)
Jul 10, 2018	84.47	84.65	82.94	84.00	1,219,703	+0.85(+1.02%)
Jul 09, 2018	82.42	83.34	82.42	83.15	879,183	+0.90(+1.09%)
Jul 06, 2018	81.64	82.72	81.21	82.25	716,557	+0.24(+0.29%)
Jul 05, 2018	81.92	82.40	81.29	82.01	958,259	+0.76(+0.93%)
Jul 03, 2018		81.25	81.25	81.25	0	-0.76(-0.93%)
Jul 02, 2018	81.46	82.77	81.13	82.01	941,161	-0.42(-0.51%)
Jun 29, 2018	82.51	83.82	82.34	82.43	1,429,803	+0.21(+0.26%)
Jun 28, 2018	81.79	82.46	80.72	82.21	1,332,034	+0.47(+0.57%)
Jun 27, 2018	82.65	83.95	81.73	81.74	1,649,386	-0.91(-1.10%)
Jun 26, 2018	82.97	83.24	82.18	82.65	1,480,390	-0.07(-0.08%)
Jun 25, 2018	84.09	84.09	82.08	82.72	1,238,653	-1.47(-1.74%)
Jun 22, 2018	84.21	85.60	83.75	84.18	1,720,960	+0.94(+1.13%)
Jun 21, 2018	85.00	85.08	83.03	83.24	1,487,415	-1.71(-2.01%)
Jun 20, 2018	86.24	86.38	84.12	84.95	1,498,823	-0.96(-1.12%)
Jun 19, 2018	87.91	88.16	85.71	85.92	1,189,153	-3.00(-3.38%)
Jun 18, 2018	89.15	89.34	88.39	88.92	928,568	-0.90(-1.00%)
Jun 15, 2018		89.88	89.00	89.82	1,690,157	+0.82(+0.92%)
Jun 14, 2018	89.17	89.66	88.49	89.00	873,374	+0.02(+0.03%)
Jun 13, 2018	90.03	90.16	88.70	88.98	886,852	-0.83(-0.92%)
Jun 12, 2018	89.77	90.38	89.29	89.80	978,149	+0.06(+0.06%)
Jun 11, 2018	89.59	89.90	88.89	89.75	1,067,936	+0.27(+0.30%)
Jun 08, 2018	88.94	89.58	88.29	89.48	766,851	+0.63(+0.71%)
Jun 07, 2018	89.91	90.24	88.58	88.84	1,101,514	-1.37(-1.52%)
Jun 06, 2018		90.24		90.21	1,556,600	+2.95(+3.38%)
Jun 05, 2018	87.07	88.12	87.04	87.26	986,641	+0.25(+0.28%)
Jun 04, 2018	87.11	87.47	86.66	87.02	670,522	+0.24(+0.27%)
Jun 01, 2018	86.33	87.54	86.10	86.78	821,900	+1.21(+1.41%)
May 31, 2018	86.20	86.55	85.54	85.57	1,636,966	-0.36(-0.42%)
May 30, 2018	86.01	86.68	85.68	85.93	1,051,320	+0.43(+0.51%)
May 29, 2018	86.38	87.03	84.98	85.50	1,291,752	-1.67(-1.92%)
May 25, 2018		87.17	87.17	87.17	0	-0.83(-0.94%)
May 24, 2018	88.41	88.68	87.42	88.00	887,340	-0.48(-0.54%)
May 23, 2018	88.21	88.64	87.39	88.48	736,246	-0.48(-0.54%)
May 22, 2018	89.58	89.92	88.84	88.96	1,021,993	-0.21(-0.23%)
May 21, 2018	89.70	89.99	88.70	89.16	670,446	-0.21(-0.24%)
May 18, 2018	89.00	89.98	88.65	89.38	758,702	+0.39(+0.43%)
May 17, 2018	88.82	89.60	88.36	88.99	994,634	-0.08(-0.09%)
May 16, 2018	88.41	89.75	88.29	89.07	1,233,090	+0.89(+1.00%)
May 15, 2018	87.19	88.27	86.76	88.19	1,005,260	+0.65(+0.74%)
May 14, 2018	87.78	88.43	87.03	87.54	777,832	-0.02(-0.02%)
May 11, 2018	88.55	88.83	87.43	87.56	886,169	-0.80(-0.90%)
May 10, 2018	88.13	89.41	88.02	88.35	1,021,412	+0.21(+0.23%)
May 09, 2018	86.75	88.39	86.64	88.15	1,931,950	+1.58(+1.82%)
May 08, 2018	86.12	86.96	85.91	86.57	1,411,112	+0.38(+0.44%)
May 07, 2018	86.23	86.81	85.83	86.19	764,197	+0.22(+0.26%)
May 04, 2018	83.87	86.22	83.51	85.97	1,244,708	+1.58(+1.88%)
May 03, 2018	84.04	84.73	83.32	84.39	1,210,364	+0.19(+0.22%)
May 02, 2018	83.73	85.07	83.73	84.20	1,472,001	+0.41(+0.49%)

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.