Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	99.75	99.97	98.71	99.37	29,492,740	+0.67(+0.67%)
Jul 30, 2018	100.41	100.73	98.13	98.71	36,993,564	-2.16(-2.15%)
Jul 27, 2018	103.21	103.21	99.43	100.87	39,503,868	-1.82(-1.77%)
Jul 26, 2018	103.74	103.98	102.57	102.69	33,485,656	-1.13(-1.09%)
Jul 25, 2018	101.13	104.12	100.79	103.82	32,852,620	+2.97(+2.94%)
Jul 24, 2018	101.70	101.94	100.48	100.85	28,089,942	-0.29(-0.29%)
Jul 23, 2018	99.58	101.30	99.56	101.14	31,695,334	+1.59(+1.60%)
Jul 20, 2018	101.24	101.36	99.37	99.55	59,822,684	+1.75(+1.79%)
Jul 19, 2018	98.29	98.65	97.32	97.80	42,702,072	-0.67(-0.68%)
Jul 18, 2018	99.24	99.24	98.09	98.47	31,482,718	-0.78(-0.78%)
Jul 17, 2018	97.99	99.76	97.72	99.25	27,638,020	+0.97(+0.99%)
Jul 16, 2018	98.73	99.13	97.90	98.27	23,250,212	-0.49(-0.49%)
Jul 13, 2018	97.77	98.92	97.52	98.76	26,318,154	+1.16(+1.19%)
Jul 12, 2018	96.27	97.81	96.27	97.60	25,976,026	+2.07(+2.17%)
Jul 11, 2018	94.75	95.87	94.71	95.53	20,961,622	-0.13(-0.14%)
Jul 10, 2018	95.55	96.03	95.42	95.66	20,561,926	+0.25(+0.27%)
Jul 09, 2018	95.22	95.78	94.85	95.41	19,421,872	+0.65(+0.68%)
Jul 06, 2018	93.57	95.01	93.57	94.76	20,533,390	+1.31(+1.40%)
Jul 05, 2018	93.21	93.60	92.77	93.45	20,232,564	+0.67(+0.72%)
Jul 03, 2018		92.78	92.78	92.78	0	-0.90(-0.96%)
Jul 02, 2018	91.90	93.73	91.80	93.68	20,880,504	+1.31(+1.42%)
Jun 29, 2018		93.59	92.11	92.37	29,947,424	-0.02(-0.02%)
Jun 28, 2018	91.22	92.83	91.11	92.39	28,449,530	+1.02(+1.12%)
Jun 27, 2018	93.28	93.69	91.29	91.37	33,409,314	-1.44(-1.55%)
Jun 26, 2018	92.57	93.75	92.50	92.81	28,710,290	+0.65(+0.70%)
Jun 25, 2018	93.67	93.78	91.15	92.17	37,824,416	-1.89(-2.01%)
Jun 22, 2018	94.06	94.40	93.33	94.06	41,551,272	-0.68(-0.72%)
Jun 21, 2018	95.62	95.98	94.50	94.74	24,757,882	-0.68(-0.72%)
Jun 20, 2018	94.96	96.04	94.72	95.43	27,947,058	+0.95(+1.00%)
Jun 19, 2018		94.61	93.21	94.48	30,583,934	+0.00(+0.00%)
Jun 18, 2018	93.68	94.71	93.13	94.48	25,173,486	+0.68(+0.73%)
Jun 15, 2018		95.01	93.74	93.80	70,177,384	-1.21(-1.27%)
Jun 14, 2018	95.22	95.58	94.61	95.01	27,424,756	+0.53(+0.57%)
Jun 13, 2018	95.29	95.56	94.20	94.47	31,481,464	-0.43(-0.45%)
Jun 12, 2018	94.71	95.03	94.38	94.90	19,561,530	+0.24(+0.26%)
Jun 11, 2018	94.62	95.16	94.30	94.66	25,076,216	-0.54(-0.57%)
Jun 08, 2018	94.70	95.50	94.18	95.20	23,661,762	+0.70(+0.74%)
Jun 07, 2018	96.16	96.19	94.03	94.50	30,134,204	-1.51(-1.57%)
Jun 06, 2018			95.45	96.01	22,547,454	+0.28(+0.29%)
Jun 05, 2018	95.55	95.86	95.11	95.73	25,100,514	+0.49(+0.51%)
Jun 04, 2018	94.86	95.42	94.47	95.24	29,115,412	+0.82(+0.87%)
Jun 01, 2018	93.00	94.48	92.90	94.41	30,590,510	+1.83(+1.97%)
May 31, 2018	93.01	93.67	92.37	92.59	36,430,416	-0.10(-0.11%)
May 30, 2018	92.09	92.97	91.72	92.69	23,654,170	+0.88(+0.96%)
May 29, 2018	91.65	92.63	91.08	91.81	30,605,882	-0.33(-0.36%)
May 25, 2018		92.14	92.14	92.14	0	+0.05(+0.05%)
May 24, 2018	92.48	92.68	90.69	92.09	28,443,656	-0.33(-0.35%)
May 23, 2018	90.59	92.49	90.23	92.42	22,685,266	+1.09(+1.19%)
May 22, 2018	91.50	91.96	91.05	91.33	16,483,030	-0.09(-0.10%)
May 21, 2018	90.86	91.81	90.68	91.43	20,730,390	+1.16(+1.29%)
May 18, 2018	89.94	90.80	89.94	90.27	19,072,178	+0.17(+0.19%)
May 17, 2018	90.64	91.37	89.77	90.10	18,406,190	-0.91(-1.00%)
May 16, 2018	91.20	91.24	90.50	91.01	18,557,128	+0.23(+0.26%)
May 15, 2018	90.70	91.27	89.86	90.77	26,367,756	-0.66(-0.72%)
May 14, 2018	91.33	92.05	90.76	91.43	20,856,666	+0.31(+0.34%)
May 11, 2018	91.22	91.28	90.51	91.13	17,988,858	-0.20(-0.21%)
May 10, 2018	90.90	91.36	90.52	91.32	23,999,716	+0.90(+1.00%)
May 09, 2018	89.55	90.44	88.65	90.42	29,298,030	+1.05(+1.18%)
May 08, 2018	89.40	89.69	88.67	89.36	24,490,520	-0.38(-0.43%)
May 07, 2018	88.77	90.20	88.70	89.75	26,009,184	+0.99(+1.11%)
May 04, 2018	87.04	88.95	86.67	88.76	24,156,940	+1.02(+1.16%)
May 03, 2018	86.70	88.54	86.23	87.74	33,387,998	+0.52(+0.60%)
May 02, 2018	88.60	88.77	86.92	87.22	29,449,826	-1.39(-1.57%)

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.