Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.53	84.80	83.99	84.18	378,809	-0.24(-0.28%)
Jul 30, 2018	84.25	84.70	84.13	84.42	189,489	+0.83(+1.00%)
Jul 27, 2018	83.28	84.12	83.17	83.59	181,449	-0.55(-0.65%)
Jul 26, 2018	83.50	84.28	83.33	84.13	293,592	+0.74(+0.88%)
Jul 25, 2018	82.69	83.47	82.37	83.40	307,876	+0.79(+0.96%)
Jul 24, 2018	82.03	83.15	81.94	82.60	127,947	+0.91(+1.12%)
Jul 23, 2018	82.23	82.34	81.53	81.69	135,470	-0.29(-0.36%)
Jul 20, 2018	82.34	82.49	81.78	81.98	129,370	-0.38(-0.46%)
Jul 19, 2018	82.11	82.71	82.05	82.37	202,172	+0.04(+0.05%)
Jul 18, 2018	81.82	82.44	81.02	82.33	327,084	+0.12(+0.14%)
Jul 17, 2018	82.19	82.66	81.68	82.21	309,459	-0.30(-0.36%)
Jul 16, 2018	82.79	83.06	81.79	82.51	236,788	-1.01(-1.21%)
Jul 13, 2018	83.17	84.10	83.16	83.51	136,702	+0.42(+0.51%)
Jul 12, 2018	83.43	83.43	82.50	83.09	330,988	+0.07(+0.09%)
Jul 11, 2018			82.50	83.02	223,172	-1.85(-2.18%)
Jul 10, 2018	84.85	85.69	84.68	84.88	253,930	+0.53(+0.63%)
Jul 09, 2018	83.55	84.46	83.55	84.35	203,908	+1.33(+1.60%)
Jul 06, 2018	82.02	83.27	81.82	83.02	154,724	+0.61(+0.74%)
Jul 05, 2018	83.08	83.13	82.15	82.40	317,732	-0.14(-0.17%)
Jul 03, 2018		82.55	82.55	82.55	0	+0.67(+0.82%)
Jul 02, 2018	82.57	82.57	81.45	81.87	363,927	-1.40(-1.68%)
Jun 29, 2018		84.12		83.28	763,697	+0.55(+0.67%)
Jun 28, 2018	83.02	83.22	82.16	82.72	374,431	-0.19(-0.22%)
Jun 27, 2018	82.43	83.94	82.43	82.91	305,390	+1.18(+1.45%)
Jun 26, 2018	80.75	82.02	80.60	81.73	211,190	+1.23(+1.53%)
Jun 25, 2018	82.11	82.17	80.12	80.50	270,947	-1.84(-2.24%)
Jun 22, 2018	82.43	83.19	82.32	82.34	276,098	+1.90(+2.36%)
Jun 21, 2018	81.62	81.62	80.21	80.44	207,663	-1.69(-2.05%)
Jun 20, 2018	82.10	82.33	81.43	82.13	263,945	+0.51(+0.63%)
Jun 19, 2018	80.77	81.91	80.49	81.62	196,687	-0.13(-0.16%)
Jun 18, 2018	80.64	82.33	80.64	81.75	246,193	+0.95(+1.18%)
Jun 15, 2018		82.58	80.70	80.80	441,142	-1.79(-2.16%)
Jun 14, 2018	83.20	83.30	82.49	82.58	197,293	-0.26(-0.31%)
Jun 13, 2018	82.93	83.34	82.50	82.84	247,732	-0.29(-0.35%)
Jun 12, 2018	83.74	84.04	82.93	83.14	268,838	-0.58(-0.69%)
Jun 11, 2018	83.29	84.15	83.10	83.71	187,525	+0.33(+0.40%)
Jun 08, 2018	83.66	83.91	82.82	83.38	155,346	-0.26(-0.31%)
Jun 07, 2018	82.69	84.08	82.69	83.64	403,926	+1.38(+1.68%)
Jun 06, 2018			81.63	82.26	251,721	+0.29(+0.36%)
Jun 05, 2018	81.76	82.58	81.47	81.97	193,590	-0.19(-0.23%)
Jun 04, 2018	83.23	83.81	81.86	82.16	313,231	-0.85(-1.02%)
Jun 01, 2018	82.94	83.56	82.48	83.01	413,472	+0.34(+0.41%)
May 31, 2018	82.81	83.75	82.47	82.67	495,604	-0.69(-0.83%)
May 30, 2018	81.36	83.69	81.36	83.36	359,360	+2.61(+3.23%)
May 29, 2018	80.30	81.24	80.05	80.76	471,022	-0.19(-0.23%)
May 25, 2018		80.95	80.95	80.95	0	-2.17(-2.62%)
May 24, 2018	83.64	83.69	82.81	83.12	733,994	-1.36(-1.61%)
May 23, 2018	84.03	84.60	83.39	84.48	551,576	-0.10(-0.12%)
May 22, 2018	85.85	86.48	84.36	84.58	323,551	-1.21(-1.40%)
May 21, 2018	85.44	85.85	84.98	85.79	277,331	+0.85(+1.00%)
May 18, 2018	85.47	85.53	84.83	84.94	292,944	-0.59(-0.69%)
May 17, 2018	84.47	85.71	84.46	85.53	473,302	+1.35(+1.60%)
May 16, 2018	83.65	84.23	83.30	84.18	386,464	+0.41(+0.49%)
May 15, 2018	83.57	83.92	83.09	83.77	321,014	+0.01(+0.01%)
May 14, 2018	83.43	84.04	83.32	83.77	271,841	+0.61(+0.73%)
May 11, 2018	83.27	83.65	82.97	83.16	371,268	+0.00(+0.00%)
May 10, 2018	82.95	83.29	82.47	83.16	442,860	+0.61(+0.73%)
May 09, 2018	81.91	83.47	81.91	82.55	492,081	+1.57(+1.94%)
May 08, 2018	80.28	80.99	78.76	80.99	468,572	+0.79(+0.98%)
May 07, 2018	80.68	81.94	80.07	80.20	519,224	+0.18(+0.23%)
May 04, 2018	79.36	80.26	78.98	80.02	163,007	+0.53(+0.66%)
May 03, 2018	79.48	79.60	78.51	79.49	154,336	-0.28(-0.35%)
May 02, 2018	79.17	80.39	78.95	79.76	191,627	+0.43(+0.55%)

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.