Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.31	91.18	89.02	90.69	108,943	+1.40(+1.57%)
Jul 30, 2018	90.33	90.41	88.64	89.29	92,338	-0.63(-0.70%)
Jul 27, 2018	90.91	91.37	88.40	89.91	554,054	+0.98(+1.10%)
Jul 26, 2018	89.62	90.24	88.74	88.94	175,643	-2.85(-3.11%)
Jul 25, 2018	89.36	92.16	88.75	91.79	281,905	+4.12(+4.70%)
Jul 24, 2018	88.12	89.19	86.99	87.67	331,187	+3.63(+4.32%)
Jul 23, 2018	84.63	84.63	83.25	84.04	116,010	-1.68(-1.96%)
Jul 20, 2018	84.68	86.15	84.53	85.72	238,684	+3.49(+4.25%)
Jul 19, 2018	81.48	83.24	80.57	82.23	333,643	-3.20(-3.75%)
Jul 18, 2018	84.19	85.58	83.55	85.43	70,365	-0.33(-0.38%)
Jul 17, 2018	82.92	86.19	82.67	85.76	126,730	+1.80(+2.14%)
Jul 16, 2018	83.96	84.33	83.08	83.96	68,269	-1.32(-1.55%)
Jul 13, 2018	84.84	85.87	83.99	85.28	73,189	+0.29(+0.34%)
Jul 12, 2018	84.80	85.60	83.99	84.99	177,479	+3.16(+3.87%)
Jul 11, 2018	82.73	83.89	80.88	81.83	241,112	-5.11(-5.87%)
Jul 10, 2018	86.81	87.02	84.89	86.93	152,666	-0.46(-0.52%)
Jul 09, 2018	86.46	87.60	85.26	87.39	224,633	+4.34(+5.23%)
Jul 06, 2018	80.45	84.00	80.37	83.05	313,061	+3.18(+3.98%)
Jul 05, 2018	80.97	81.27	79.04	79.87	126,775	-0.57(-0.70%)
Jul 03, 2018		80.43	80.43	80.43	0	-0.10(-0.12%)
Jul 02, 2018	78.74	80.67	78.17	80.53	222,399	-2.37(-2.86%)
Jun 29, 2018		83.46	82.06	82.90	259,537	+3.67(+4.63%)
Jun 28, 2018	77.10	79.29	76.41	79.24	141,980	+2.02(+2.61%)
Jun 27, 2018	81.61	81.61	76.64	77.22	294,564	-4.84(-5.90%)
Jun 26, 2018	83.10	83.53	81.41	82.06	225,118	-1.19(-1.42%)
Jun 25, 2018	83.93	84.25	80.55	83.25	391,583	-3.22(-3.72%)
Jun 22, 2018	87.55	87.70	85.67	86.47	106,426	+2.51(+2.99%)
Jun 21, 2018	86.13	86.15	83.71	83.96	211,839	-3.75(-4.27%)
Jun 20, 2018	88.93	89.21	87.53	87.71	109,742	+1.12(+1.30%)
Jun 19, 2018	84.51	87.12	83.70	86.59	270,689	-3.05(-3.41%)
Jun 18, 2018	89.07	89.85	87.51	89.64	199,807	-3.53(-3.79%)
Jun 15, 2018		93.28	91.02	93.17	213,050	-2.20(-2.30%)
Jun 14, 2018	97.10	97.72	94.93	95.37	159,311	-1.90(-1.95%)
Jun 13, 2018	99.56	100.10	95.41	97.26	288,958	-2.11(-2.12%)
Jun 12, 2018	99.76	100.23	98.13	99.37	88,843	-0.48(-0.48%)
Jun 11, 2018	100.30	101.07	99.60	99.85	59,340	-0.27(-0.27%)
Jun 08, 2018	98.95	101.23	97.88	100.13	100,843	-0.61(-0.61%)
Jun 07, 2018	104.43	104.61	98.83	100.74	210,273	-4.75(-4.50%)
Jun 06, 2018		105.51	103.01	105.49	162,578	+4.38(+4.33%)
Jun 05, 2018	102.45	102.83	100.86	101.11	132,795	-2.29(-2.21%)
Jun 04, 2018	102.78	104.02	102.75	103.40	175,425	+3.25(+3.24%)
Jun 01, 2018	98.75	100.48	98.37	100.16	285,045	+3.61(+3.74%)
May 31, 2018	96.21	97.82	95.00	96.54	148,450	+0.10(+0.10%)
May 30, 2018	94.36	96.79	93.12	96.44	268,964	+2.02(+2.14%)
May 29, 2018	96.97	97.72	92.84	94.42	349,880	-6.81(-6.73%)
May 25, 2018		101.23	101.23	101.23	0	+0.93(+0.93%)
May 24, 2018	100.13	100.76	96.88	100.30	264,657	-1.64(-1.61%)
May 23, 2018	98.42	102.12	98.29	101.94	223,213	+0.05(+0.05%)
May 22, 2018	102.13	103.51	101.56	101.90	199,479	+1.00(+0.99%)
May 21, 2018	101.67	102.13	99.81	100.89	203,303	+1.45(+1.46%)
May 18, 2018	99.17	99.94	98.30	99.44	198,111	-2.43(-2.38%)
May 17, 2018	103.32	104.01	100.78	101.87	232,179	-4.91(-4.59%)
May 16, 2018	104.99	107.20	104.99	106.77	194,702	+4.52(+4.42%)
May 15, 2018	102.74	103.51	100.76	102.25	213,102	-6.50(-5.98%)
May 14, 2018	110.09	110.85	108.37	108.75	123,461	+0.47(+0.44%)
May 11, 2018	110.23	110.60	107.60	108.28	162,738	-0.88(-0.81%)
May 10, 2018	106.23	110.10	105.78	109.16	342,390	+6.69(+6.53%)
May 09, 2018	102.78	102.87	101.09	102.47	133,474	+0.57(+0.56%)
May 08, 2018	101.06	102.12	99.22	101.91	149,737	+1.40(+1.40%)
May 07, 2018	99.62	101.63	99.44	100.50	288,602	-1.69(-1.65%)
May 04, 2018	97.67	103.22	97.58	102.19	124,276	+1.40(+1.39%)
May 03, 2018	101.49	101.63	96.88	100.78	172,376	-0.81(-0.80%)
May 02, 2018	104.37	104.91	101.31	101.59	123,954	-2.44(-2.35%)

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.