Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.23	75.42	74.36	74.68	1,296,187	-0.41(-0.55%)
Jul 30, 2018	74.86	75.54	74.61	75.09	1,131,097	+0.27(+0.36%)
Jul 27, 2018	75.59	76.05	74.47	74.82	933,200	-0.55(-0.73%)
Jul 26, 2018	75.49	75.83	75.00	75.37	1,090,532	+0.17(+0.23%)
Jul 25, 2018	74.33	75.29	74.11	75.20	1,105,619	-0.40(-0.53%)
Jul 24, 2018	78.05	78.40	74.92	75.60	1,465,258	-2.11(-2.72%)
Jul 23, 2018	77.00	78.28	76.90	77.71	1,095,753	+0.57(+0.74%)
Jul 20, 2018	77.70	77.82	77.05	77.14	1,123,177	-0.56(-0.72%)
Jul 19, 2018	77.33	78.13	77.33	77.70	913,318	+0.33(+0.43%)
Jul 18, 2018	76.87	77.42	76.74	77.37	1,102,430	-0.30(-0.39%)
Jul 17, 2018	77.00	77.78	77.00	77.67	655,435	+0.42(+0.54%)
Jul 16, 2018	77.05	77.69	76.63	77.25	1,261,311	+0.33(+0.43%)
Jul 13, 2018	76.57	77.73	76.57	76.92	1,007,435	+0.35(+0.46%)
Jul 12, 2018	76.32	76.66	75.68	76.57	1,103,484	+0.85(+1.12%)
Jul 11, 2018				75.72	1,047,275	-0.82(-1.07%)
Jul 10, 2018	78.09	78.09	76.48	76.54	2,248,522	-0.06(-0.08%)
Jul 09, 2018	77.00	77.25	76.51	76.60	1,153,242	+0.19(+0.25%)
Jul 06, 2018	75.77	76.70	75.66	76.41	1,220,769	+0.30(+0.39%)
Jul 05, 2018	74.77	76.17	74.43	76.11	2,152,025	+1.91(+2.57%)
Jul 03, 2018		74.20	74.20	74.20	0	+0.46(+0.62%)
Jul 02, 2018	72.69	73.79	72.08	73.74	2,116,068	+0.87(+1.19%)
Jun 29, 2018	73.40	73.71	72.82	72.87	1,593,749	-0.58(-0.79%)
Jun 28, 2018	74.15	74.42	73.29	73.45	2,601,699	-0.86(-1.16%)
Jun 27, 2018	75.85	76.21	74.30	74.31	1,514,707	-1.08(-1.43%)
Jun 26, 2018	76.01	76.47	75.07	75.39	3,008,541	-1.33(-1.73%)
Jun 25, 2018	79.48	79.51	76.16	76.72	3,384,739	-3.47(-4.33%)
Jun 22, 2018	77.75	81.67	76.20	80.19	12,857,542	+9.14(+12.86%)
Jun 21, 2018	72.49	72.55	70.26	71.05	3,183,050	-1.72(-2.36%)
Jun 20, 2018	73.47	73.92	72.38	72.77	1,292,092	+0.02(+0.03%)
Jun 19, 2018	71.99	72.92	71.86	72.75	1,619,364	+0.35(+0.48%)
Jun 18, 2018	71.98	72.54	71.69	72.40	3,120,993	+0.01(+0.01%)
Jun 15, 2018		73.22	72.13	72.39	3,371,849	-0.83(-1.13%)
Jun 14, 2018	73.24	73.63	72.79	73.22	1,273,659	+0.13(+0.18%)
Jun 13, 2018	74.00	74.12	72.69	73.09	1,991,421	-0.76(-1.03%)
Jun 12, 2018	73.94	74.43	73.61	73.85	1,993,247	+0.03(+0.04%)
Jun 11, 2018	74.05	74.46	73.54	73.82	1,351,051	+0.03(+0.04%)
Jun 08, 2018	73.08	73.80	72.67	73.79	1,400,207	+0.71(+0.97%)
Jun 07, 2018	72.87	73.97	72.62	73.08	1,139,282	+0.46(+0.63%)
Jun 06, 2018		72.99		72.62	2,158,297	+1.00(+1.40%)
Jun 05, 2018	71.19	71.74	71.00	71.62	1,548,948	+0.17(+0.24%)
Jun 04, 2018	70.12	71.49	70.12	71.45	1,514,891	+1.56(+2.23%)
Jun 01, 2018	69.47	70.66	69.09	69.89	1,473,321	+0.97(+1.41%)
May 31, 2018	69.37	69.41	68.53	68.92	1,114,147	-0.33(-0.48%)
May 30, 2018	68.66	69.75	68.35	69.25	1,443,320	+0.98(+1.44%)
May 29, 2018	67.66	69.69	67.52	68.27	2,019,723	+0.99(+1.47%)
May 25, 2018		67.28	67.28	67.28	0	+0.47(+0.70%)
May 24, 2018	65.94	66.98	65.65	66.81	1,483,947	+0.79(+1.20%)
May 23, 2018	64.88	67.60	64.76	66.02	2,565,954	+0.86(+1.32%)
May 22, 2018	66.94	66.94	65.09	65.16	1,143,414	-1.31(-1.97%)
May 21, 2018	66.14	66.77	65.91	66.47	901,334	+0.60(+0.91%)
May 18, 2018	66.54	66.81	65.58	65.87	1,240,418	-0.85(-1.27%)
May 17, 2018	65.99	66.94	65.60	66.72	1,253,488	+0.82(+1.24%)
May 16, 2018	64.99	66.57	64.99	65.90	1,643,746	+0.90(+1.38%)
May 15, 2018	64.60	65.22	64.47	65.00	1,509,125	+0.22(+0.34%)
May 14, 2018	63.77	64.92	63.77	64.78	1,648,003	+0.98(+1.54%)
May 11, 2018	63.19	63.90	63.12	63.80	1,192,347	+0.52(+0.82%)
May 10, 2018	64.42	64.42	63.19	63.28	1,757,246	-0.83(-1.29%)
May 09, 2018	63.82	64.62	63.07	64.11	1,440,811	+0.96(+1.52%)
May 08, 2018	63.85	64.18	62.48	63.15	2,068,274	-1.02(-1.59%)
May 07, 2018	65.09	65.28	64.15	64.17	1,704,991	-0.79(-1.22%)
May 04, 2018	63.06	65.17	63.02	64.96	1,214,356	+1.64(+2.59%)
May 03, 2018	63.37	64.11	62.86	63.32	1,139,086	-0.20(-0.31%)
May 02, 2018	63.19	64.27	62.93	63.52	1,250,251	-0.02(-0.03%)

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.