Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.30	82.96	81.51	82.78	1,620,733	+0.68(+0.83%)
Jul 30, 2018	82.13	82.80	81.94	82.10	817,833	-0.15(-0.19%)
Jul 27, 2018	82.91	83.39	82.09	82.25	576,493	-0.78(-0.94%)
Jul 26, 2018	82.81	83.61	82.76	83.03	627,766	+0.52(+0.63%)
Jul 25, 2018	83.16	83.23	81.40	82.51	1,090,857	-0.75(-0.90%)
Jul 24, 2018	84.22	84.69	82.77	83.26	1,396,004	-0.59(-0.70%)
Jul 23, 2018	83.38	84.10	83.28	83.85	1,111,022	+0.43(+0.52%)
Jul 20, 2018	82.94	83.99	82.59	83.42	1,402,226	+0.65(+0.78%)
Jul 19, 2018	80.84	83.12	79.94	82.77	1,889,034	+2.27(+2.82%)
Jul 18, 2018	80.23	80.69	79.29	80.50	1,695,722	+0.38(+0.48%)
Jul 17, 2018	79.28	80.22	78.65	80.12	938,504	+0.80(+1.01%)
Jul 16, 2018	79.59	79.83	78.92	79.32	975,241	-0.01(-0.01%)
Jul 13, 2018	78.80	79.68	78.77	79.32	776,115	+0.71(+0.90%)
Jul 12, 2018	78.89	79.09	78.13	78.62	532,455	+0.31(+0.39%)
Jul 11, 2018	79.05	79.24	78.09	78.31	673,132	-1.16(-1.46%)
Jul 10, 2018	78.93	79.53	78.66	79.47	894,553	+0.58(+0.73%)
Jul 09, 2018	77.45	79.65	77.45	78.89	943,968	+1.70(+2.20%)
Jul 06, 2018	77.55	77.77	77.04	77.19	1,590,983	-0.54(-0.70%)
Jul 05, 2018	77.66	77.74	76.88	77.73	857,939	+0.56(+0.73%)
Jul 03, 2018		77.17	77.17	77.17	0	-0.25(-0.32%)
Jul 02, 2018	77.72	77.78	76.87	77.42	619,592	-0.66(-0.85%)
Jun 29, 2018	78.19	78.93	78.08	78.08	908,469	+0.05(+0.07%)
Jun 28, 2018	78.11	78.34	77.53	78.03	1,309,569	-0.15(-0.20%)
Jun 27, 2018	79.02	79.60	78.11	78.18	759,358	-0.55(-0.70%)
Jun 26, 2018	78.63	78.94	78.27	78.74	714,215	+0.26(+0.34%)
Jun 25, 2018	78.87	79.11	77.90	78.47	923,114	-0.67(-0.85%)
Jun 22, 2018	79.52	79.79	78.94	79.15	1,793,414	+0.38(+0.49%)
Jun 21, 2018	79.77	79.80	78.60	78.76	569,951	-1.26(-1.57%)
Jun 20, 2018	80.04	80.43	79.21	80.02	496,522	+0.14(+0.18%)
Jun 19, 2018	79.64	80.03	79.29	79.88	602,242	-0.35(-0.43%)
Jun 18, 2018	80.30	80.80	79.97	80.23	662,822	-0.65(-0.80%)
Jun 15, 2018		80.97	80.02	80.87	1,498,616	+0.85(+1.06%)
Jun 14, 2018	80.51	80.69	79.96	80.02	652,567	-0.25(-0.31%)
Jun 13, 2018	81.03	81.11	80.08	80.27	573,107	-0.60(-0.75%)
Jun 12, 2018	81.23	81.23	80.64	80.87	511,511	-0.21(-0.26%)
Jun 11, 2018	80.48	81.26	80.32	81.08	711,312	+0.60(+0.74%)
Jun 08, 2018	80.23	80.53	79.83	80.49	911,837	+0.17(+0.21%)
Jun 07, 2018	79.60	80.66	79.55	80.32	1,046,642	+0.86(+1.08%)
Jun 06, 2018		79.54	78.80	79.46	702,111	+0.70(+0.89%)
Jun 05, 2018	78.40	79.03	78.26	78.76	808,182	+0.29(+0.37%)
Jun 04, 2018	77.45	78.73	77.24	78.47	936,163	+1.26(+1.63%)
Jun 01, 2018	76.84	77.83	76.56	77.21	598,117	+0.57(+0.75%)
May 31, 2018	77.31	77.31	76.14	76.64	1,691,421	-0.76(-0.98%)
May 30, 2018	76.58	77.88	76.29	77.40	756,487	+1.12(+1.47%)
May 29, 2018	76.78	77.05	75.86	76.28	732,129	-0.95(-1.22%)
May 25, 2018		77.22	77.22	77.22	0	-0.23(-0.29%)
May 24, 2018	76.75	77.61	76.06	77.45	709,912	+0.51(+0.67%)
May 23, 2018	77.13	77.39	76.44	76.94	1,158,536	-0.54(-0.70%)
May 22, 2018	79.41	80.04	77.38	77.48	2,516,410	-1.47(-1.86%)
May 21, 2018	78.44	79.10	78.03	78.95	959,815	+0.97(+1.25%)
May 18, 2018	78.32	78.64	77.67	77.97	764,552	-0.25(-0.32%)
May 17, 2018	77.97	78.41	77.83	78.23	626,011	+0.19(+0.24%)
May 16, 2018	77.62	78.39	77.62	78.04	663,184	+0.65(+0.84%)
May 15, 2018	77.20	77.48	76.98	77.39	1,328,944	-0.06(-0.08%)
May 14, 2018	77.15	77.73	76.84	77.45	548,390	+0.31(+0.40%)
May 11, 2018	76.35	77.41	75.93	77.14	683,350	+0.68(+0.89%)
May 10, 2018	76.23	76.63	75.98	76.45	596,984	+0.32(+0.42%)
May 09, 2018	76.04	76.32	75.09	76.13	1,258,986	+0.35(+0.46%)
May 08, 2018	76.11	76.23	75.32	75.79	1,047,344	-0.02(-0.02%)
May 07, 2018	75.91	76.13	75.26	75.81	1,106,436	-0.10(-0.13%)
May 04, 2018	74.59	76.26	74.25	75.91	1,132,060	+1.10(+1.47%)
May 03, 2018	74.43	75.09	73.91	74.81	2,074,236	+0.57(+0.77%)
May 02, 2018	75.03	75.28	73.86	74.23	4,077,998	-0.62(-0.83%)

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.