Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	86.31	88.08	86.01	87.77	1,061,938	+1.66(+1.93%)
Jul 30, 2018	86.90	86.90	85.37	86.11	1,365,394	-0.78(-0.90%)
Jul 27, 2018	86.91	87.72	85.73	86.90	968,595	+0.19(+0.21%)
Jul 26, 2018	85.63	87.05	84.91	86.71	1,297,589	+1.18(+1.38%)
Jul 25, 2018	84.36	85.66	84.15	85.53	1,197,299	+0.83(+0.98%)
Jul 24, 2018	85.57	86.12	84.47	84.70	1,414,962	-0.02(-0.02%)
Jul 23, 2018	87.34	87.34	83.88	84.72	2,672,989	-2.78(-3.17%)
Jul 20, 2018	89.13	89.18	87.18	87.49	1,943,782	-2.15(-2.40%)
Jul 19, 2018	89.44	89.96	88.55	89.64	1,047,449	-0.49(-0.55%)
Jul 18, 2018	90.30	91.18	89.50	90.14	1,496,724	-0.21(-0.24%)
Jul 17, 2018	88.38	90.65	88.05	90.35	1,184,792	+1.87(+2.12%)
Jul 16, 2018	88.97	89.18	88.21	88.48	2,514,821	-0.57(-0.64%)
Jul 13, 2018	88.98	89.45	88.39	89.05	909,588	+0.20(+0.23%)
Jul 12, 2018	89.42	89.72	88.42	88.84	1,069,625	+0.62(+0.71%)
Jul 11, 2018			87.68	88.22	1,258,943	-1.05(-1.18%)
Jul 10, 2018	89.43	90.23	88.55	89.27	1,205,429	-0.16(-0.18%)
Jul 09, 2018	89.22	89.81	88.96	89.43	1,076,988	+0.41(+0.46%)
Jul 06, 2018	87.94	89.70	87.44	89.02	1,257,714	+0.71(+0.80%)
Jul 05, 2018	90.27	90.73	86.98	88.31	1,986,386	-1.71(-1.90%)
Jul 03, 2018		90.03	90.03	90.03	0	+2.93(+3.36%)
Jul 02, 2018	87.53	88.32	86.64	87.10	1,268,732	-0.79(-0.90%)
Jun 29, 2018	87.71	90.33	87.40	87.89	1,897,856	+0.64(+0.74%)
Jun 28, 2018	86.89	87.36	86.19	87.25	1,012,769	+0.21(+0.25%)
Jun 27, 2018	87.34	89.75	86.91	87.04	2,111,943	+0.83(+0.96%)
Jun 26, 2018	86.03	86.75	85.62	86.21	1,149,117	+0.52(+0.61%)
Jun 25, 2018	87.26	88.49	85.06	85.68	1,518,522	-1.40(-1.61%)
Jun 22, 2018	86.08	87.23	85.87	87.08	1,556,150	+1.39(+1.62%)
Jun 21, 2018	85.17	86.24	85.02	85.69	1,416,382	+0.34(+0.39%)
Jun 20, 2018	85.80	86.31	85.22	85.36	1,431,364	+0.20(+0.23%)
Jun 19, 2018	85.55	85.60	84.08	85.16	1,975,945	-1.37(-1.58%)
Jun 18, 2018	86.76	86.78	85.98	86.53	1,798,266	-0.43(-0.49%)
Jun 15, 2018		87.23	87.27	86.96	1,823,343	-0.31(-0.35%)
Jun 14, 2018	87.76	88.48	86.98	87.27	1,232,287	-0.17(-0.20%)
Jun 13, 2018	88.97	89.16	87.37	87.44	1,721,363	-1.45(-1.63%)
Jun 12, 2018	90.16	90.76	88.54	88.89	1,706,765	+0.34(+0.39%)
Jun 11, 2018	88.62	89.48	87.86	88.55	878,687	+0.00(+0.00%)
Jun 08, 2018	88.39	88.95	87.87	88.55	1,124,726	+0.14(+0.16%)
Jun 07, 2018	88.80	89.53	87.91	88.41	955,928	-0.42(-0.47%)
Jun 06, 2018		88.83		88.82	1,871,995	+0.95(+1.08%)
Jun 05, 2018	87.74	88.51	87.54	87.88	1,048,280	+0.19(+0.22%)
Jun 04, 2018	87.80	88.20	87.12	87.68	1,036,440	+0.17(+0.19%)
Jun 01, 2018	86.81	88.27	86.81	87.52	1,338,587	+0.73(+0.85%)
May 31, 2018	86.87	87.57	86.58	86.78	1,540,256	-0.11(-0.13%)
May 30, 2018	86.89	87.69	86.35	86.89	1,336,669	+0.52(+0.60%)
May 29, 2018	87.81	88.01	85.98	86.37	1,736,417	-1.66(-1.89%)
May 25, 2018		88.04	88.04	88.04	0	-0.19(-0.21%)
May 24, 2018	92.45	92.81	88.16	88.22	3,787,820	-6.33(-6.70%)
May 23, 2018	94.09	94.93	93.59	94.55	977,128	-0.46(-0.49%)
May 22, 2018	97.06	97.62	94.82	95.02	1,113,965	-1.61(-1.66%)
May 21, 2018	97.95	98.79	96.10	96.62	1,996,721	-0.79(-0.81%)
May 18, 2018	97.49	98.69	96.70	97.41	2,483,525	+0.11(+0.11%)
May 17, 2018	95.28	98.29	95.17	97.30	2,983,903	+2.27(+2.39%)
May 16, 2018	93.91	95.54	93.84	95.03	1,664,937	+1.43(+1.53%)
May 15, 2018	91.99	94.47	91.02	93.60	1,861,576	+1.46(+1.58%)
May 14, 2018	92.19	93.89	91.90	92.14	1,642,749	+0.65(+0.71%)
May 11, 2018	90.99	91.94	90.77	91.49	1,812,955	+0.14(+0.15%)
May 10, 2018	94.20	94.39	89.73	91.35	4,158,100	-3.12(-3.30%)
May 09, 2018	94.44	95.42	93.00	94.47	2,083,167	+0.96(+1.02%)
May 08, 2018	92.84	94.14	92.38	93.51	1,810,006	+0.57(+0.61%)
May 07, 2018	92.95	95.05	92.56	92.95	1,495,199	+0.05(+0.05%)
May 04, 2018	90.63	93.57	90.54	92.90	1,394,400	+2.01(+2.22%)
May 03, 2018	90.85	92.14	89.60	90.89	1,490,689	+0.05(+0.05%)
May 02, 2018	90.62	92.63	90.58	90.84	1,506,093	+0.20(+0.23%)

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.