Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	81.36	82.32	79.22	82.06	1,687,018	+0.86(+1.06%)
Jul 30, 2018	82.56	82.82	81.04	81.20	1,300,148	-1.73(-2.08%)
Jul 27, 2018	82.62	83.12	81.61	82.93	1,865,273	+0.37(+0.45%)
Jul 26, 2018		83.42	81.73	82.56	2,137,606	-0.66(-0.80%)
Jul 25, 2018	82.68	83.54	82.31	83.22	1,807,383	+0.46(+0.55%)
Jul 24, 2018	86.10	86.74	82.21	82.76	4,846,362	-4.04(-4.65%)
Jul 23, 2018	85.77	88.06	81.92	86.80	11,920,084	+9.91(+12.89%)
Jul 20, 2018	76.44	76.98	75.77	76.89	1,990,907	+0.20(+0.26%)
Jul 19, 2018	76.64	77.02	75.68	76.69	1,518,974	+0.04(+0.05%)
Jul 18, 2018	76.90	77.23	76.25	76.65	1,005,826	-0.31(-0.40%)
Jul 17, 2018	76.93	77.36	76.51	76.96	2,039,583	-0.27(-0.35%)
Jul 16, 2018	77.31	77.88	76.67	77.23	3,017,216	-1.78(-2.25%)
Jul 13, 2018	79.55	79.83	78.59	79.01	825,380	-0.72(-0.90%)
Jul 12, 2018		79.84	79.36	79.73	970,587	+0.55(+0.69%)
Jul 11, 2018	78.55	79.51	78.55	79.18	985,801	+0.11(+0.14%)
Jul 10, 2018	79.22	79.71	78.96	79.06	1,285,722	-0.12(-0.16%)
Jul 09, 2018	78.74	79.43	78.40	79.19	1,203,362	+0.56(+0.72%)
Jul 06, 2018	78.39	78.79	78.12	78.62	1,394,879	+0.61(+0.78%)
Jul 05, 2018	76.26	78.07	76.26	78.02	2,358,891	+1.76(+2.31%)
Jul 03, 2018		76.26	76.26	76.26	0	+0.11(+0.15%)
Jul 02, 2018	75.10	76.17	75.06	76.14	2,929,370	+0.58(+0.77%)
Jun 29, 2018	76.12	76.12	75.04	75.56	2,181,999	+0.25(+0.33%)
Jun 28, 2018	74.53	75.32	74.45	75.31	1,702,196	+0.88(+1.18%)
Jun 27, 2018	74.67	74.86	74.03	74.44	1,613,281	-0.01(-0.01%)
Jun 26, 2018	74.73	74.98	74.16	74.45	799,091	-0.06(-0.08%)
Jun 25, 2018	74.64	74.91	73.82	74.50	1,054,550	-0.54(-0.72%)
Jun 22, 2018	75.17	75.49	74.70	75.04	1,198,343	+0.07(+0.09%)
Jun 21, 2018	74.78	75.21	74.16	74.98	1,066,708	+0.25(+0.33%)
Jun 20, 2018	74.01	74.93	73.06	74.73	1,193,055	+1.06(+1.44%)
Jun 19, 2018	73.91	74.00	72.15	73.67	2,096,648	-0.91(-1.22%)
Jun 18, 2018	74.90	75.23	74.02	74.58	1,405,777	-0.14(-0.19%)
Jun 15, 2018		74.99	73.94	74.72	2,277,317	-0.27(-0.36%)
Jun 14, 2018	74.55	75.32	74.41	74.99	1,544,595	+0.70(+0.95%)
Jun 13, 2018	74.51	74.94	74.00	74.28	1,285,243	-0.38(-0.50%)
Jun 12, 2018	74.14	74.70	73.81	74.66	1,022,977	+0.64(+0.86%)
Jun 11, 2018	73.97	74.39	73.71	74.02	541,982	+0.08(+0.11%)
Jun 08, 2018	72.70	74.08	72.70	73.94	792,335	+1.24(+1.71%)
Jun 07, 2018	72.40	73.41	72.24	72.69	792,847	+0.31(+0.43%)
Jun 06, 2018	71.36	72.39	71.01	72.38	1,149,812	+1.12(+1.57%)
Jun 05, 2018	72.38	72.55	71.16	71.26	1,386,599	-1.30(-1.79%)
Jun 04, 2018	71.49	72.60	71.41	72.56	910,466	+1.28(+1.79%)
Jun 01, 2018	71.39	71.72	70.62	71.29	1,215,203	+0.28(+0.39%)
May 31, 2018	71.18	71.39	70.73	71.01	1,460,968	-0.05(-0.07%)
May 30, 2018	71.38	71.46	70.96	71.06	854,602	-0.14(-0.20%)
May 29, 2018	71.52	71.62	70.71	71.20	1,260,243	-0.54(-0.75%)
May 25, 2018		71.74	71.74	71.74	0	-0.11(-0.16%)
May 24, 2018	71.83	72.11	71.30	71.85	569,032	+0.03(+0.05%)
May 23, 2018	71.46	71.93	71.34	71.82	562,025	+0.15(+0.21%)
May 22, 2018	71.59	72.48	71.59	71.67	773,961	+0.16(+0.22%)
May 21, 2018	72.73	72.73	71.27	71.52	916,759	-1.10(-1.51%)
May 18, 2018	72.51	72.89	72.17	72.61	1,067,466	+0.03(+0.05%)
May 17, 2018	72.11	73.02	72.06	72.58	992,021	+0.32(+0.44%)
May 16, 2018	71.51	72.40	71.38	72.26	936,935	+0.91(+1.27%)
May 15, 2018	70.62	71.66	70.62	71.35	927,556	+0.44(+0.62%)
May 14, 2018	71.42	71.55	70.68	70.91	965,183	-0.51(-0.71%)
May 11, 2018	71.41	72.01	71.01	71.42	1,079,211	+0.23(+0.32%)
May 10, 2018	71.33	71.82	70.77	71.19	770,532	+0.24(+0.33%)
May 09, 2018	71.24	71.30	70.29	70.95	1,272,714	-0.51(-0.71%)
May 08, 2018	71.77	72.98	71.02	71.46	1,384,410	-0.60(-0.83%)
May 07, 2018	71.07	72.26	70.65	72.06	1,689,734	+0.95(+1.34%)
May 04, 2018	70.16	71.32	70.08	71.11	1,094,505	+0.62(+0.88%)
May 03, 2018	70.73	71.00	69.83	70.48	1,589,429	-0.43(-0.60%)
May 02, 2018	70.18	71.52	70.18	70.91	1,434,052	-0.62(-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.