Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	79.72	80.37	79.61	80.26	7,444,500	+0.83(+1.05%)
Jul 30, 2018	79.33	79.59	79.20	79.43	6,128,331	+0.05(+0.06%)
Jul 27, 2018	80.00	80.00	79.10	79.39	6,362,991	-0.58(-0.72%)
Jul 26, 2018	80.06	80.25	79.80	79.97	6,385,177	-0.23(-0.28%)
Jul 25, 2018	79.14	80.21	79.06	80.19	10,301,251	+1.01(+1.28%)
Jul 24, 2018	78.88	79.32	78.83	79.18	7,165,305	+0.71(+0.91%)
Jul 23, 2018	78.26	78.57	78.17	78.47	4,237,515	+0.16(+0.21%)
Jul 20, 2018	78.24	78.42	78.08	78.31	5,343,177	-0.15(-0.20%)
Jul 19, 2018	78.71	78.87	78.12	78.46	5,765,853	-0.44(-0.56%)
Jul 18, 2018	78.86	78.92	78.64	78.90	8,393,567	+0.06(+0.08%)
Jul 17, 2018	78.38	78.95	78.34	78.84	6,480,781	+0.43(+0.55%)
Jul 16, 2018	78.95	78.95	78.29	78.41	5,970,267	-0.48(-0.61%)
Jul 13, 2018	78.57	79.06	78.52	78.88	6,701,668	+0.14(+0.18%)
Jul 12, 2018	78.26	78.79	78.22	78.74	4,943,307	+0.87(+1.11%)
Jul 11, 2018	78.07	78.15	77.82	77.87	7,129,093	-0.62(-0.79%)
Jul 10, 2018	78.35	78.53	78.14	78.50	6,784,149	+0.30(+0.38%)
Jul 09, 2018	77.94	78.35	77.91	78.20	8,724,499	+0.57(+0.73%)
Jul 06, 2018	76.90	77.76	76.81	77.63	10,884,349	+1.10(+1.44%)
Jul 05, 2018	76.10	76.61	75.91	76.53	8,263,834	+0.79(+1.04%)
Jul 03, 2018		75.74	75.74	75.74	0	+0.18(+0.24%)
Jul 02, 2018	74.91	75.60	74.66	75.56	10,375,624	+0.23(+0.31%)
Jun 29, 2018	75.41	76.00	75.27	75.33	7,182,986	+0.15(+0.20%)
Jun 28, 2018	74.80	75.36	74.27	75.17	10,001,458	+0.10(+0.13%)
Jun 27, 2018	75.72	76.10	75.02	75.08	8,221,560	-0.64(-0.85%)
Jun 26, 2018	76.01	76.07	75.62	75.72	6,160,399	-0.23(-0.31%)
Jun 25, 2018	76.37	76.66	75.37	75.95	10,996,622	-0.70(-0.92%)
Jun 22, 2018	76.59	76.95	76.39	76.65	10,952,830	+0.34(+0.45%)
Jun 21, 2018	76.68	76.69	76.13	76.31	8,224,832	-0.44(-0.58%)
Jun 20, 2018	76.69	76.93	76.52	76.75	6,537,818	+0.16(+0.21%)
Jun 19, 2018	75.87	76.62	75.75	76.59	7,126,037	+0.20(+0.26%)
Jun 18, 2018	76.66	76.66	76.08	76.39	8,135,282	-0.74(-0.96%)
Jun 15, 2018		77.17	76.54	77.13	10,358,648	+0.15(+0.19%)
Jun 14, 2018	76.74	77.03	76.52	76.98	10,430,882	+0.40(+0.52%)
Jun 13, 2018	76.70	77.08	76.48	76.59	11,542,281	+0.02(+0.02%)
Jun 12, 2018	76.70	76.70	76.23	76.57	7,594,448	-0.05(-0.06%)
Jun 11, 2018	76.48	76.98	76.30	76.61	7,867,137	+0.14(+0.19%)
Jun 08, 2018	76.00	76.52	75.88	76.47	6,947,190	+0.44(+0.58%)
Jun 07, 2018	76.16	76.22	75.66	76.03	8,235,027	+0.10(+0.13%)
Jun 06, 2018		76.01		75.93	8,027,908	+0.85(+1.13%)
Jun 05, 2018	75.27	75.42	74.73	75.09	6,054,473	-0.15(-0.20%)
Jun 04, 2018	75.05	75.35	74.81	75.24	8,041,074	+0.28(+0.37%)
Jun 01, 2018	74.40	74.99	74.32	74.96	8,938,555	+0.85(+1.15%)
May 31, 2018	74.78	74.84	74.08	74.11	12,837,047	-0.82(-1.09%)
May 30, 2018	74.32	75.09	74.24	74.92	14,643,255	+1.11(+1.50%)
May 29, 2018	74.10	74.23	73.35	73.82	20,280,386	-0.76(-1.02%)
May 25, 2018		74.58	74.58	74.58	0	-0.11(-0.14%)
May 24, 2018	74.94	75.07	74.35	74.69	7,969,582	-0.30(-0.40%)
May 23, 2018	74.43	75.01	74.34	74.99	9,297,352	+0.24(+0.32%)
May 22, 2018	75.04	75.13	74.63	74.74	6,416,823	-0.14(-0.19%)
May 21, 2018	75.17	75.31	74.78	74.89	7,124,381	+0.07(+0.10%)
May 18, 2018	74.68	74.97	74.42	74.82	6,493,161	+0.19(+0.25%)
May 17, 2018	74.53	74.75	74.20	74.63	7,351,119	+0.03(+0.04%)
May 16, 2018	74.15	74.86	74.14	74.60	7,799,595	+0.41(+0.56%)
May 15, 2018	74.66	74.75	73.94	74.19	9,793,731	-0.97(-1.29%)
May 14, 2018	74.80	75.47	74.65	75.16	13,164,101	+0.49(+0.66%)
May 11, 2018	73.63	74.81	73.49	74.66	11,603,272	+1.10(+1.49%)
May 10, 2018	72.90	73.89	72.86	73.57	8,724,620	+0.97(+1.34%)
May 09, 2018	72.32	72.91	71.92	72.59	12,610,970	+0.41(+0.57%)
May 08, 2018	72.55	72.61	71.75	72.18	10,589,352	-0.55(-0.75%)
May 07, 2018	73.07	73.36	72.54	72.73	6,546,413	-0.11(-0.15%)
May 04, 2018	72.05	73.08	71.77	72.84	8,773,653	+0.58(+0.80%)
May 03, 2018	72.59	72.59	71.32	72.26	15,039,645	-0.66(-0.90%)
May 02, 2018	73.55	73.60	72.76	72.92	12,893,550	-1.02(-1.37%)

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.