Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.14	84.69	83.69	83.92	3,394,502	+0.30(+0.35%)
Jul 30, 2018	84.46	84.94	83.56	83.63	2,228,856	-0.68(-0.81%)
Jul 27, 2018	84.54	85.32	83.89	84.31	2,128,682	-0.23(-0.28%)
Jul 26, 2018	84.66	85.91	84.20	84.54	3,335,905	+0.24(+0.29%)
Jul 25, 2018	81.46	84.58	80.76	84.30	4,931,045	-0.01(-0.01%)
Jul 24, 2018	82.83	84.69	82.83	84.31	3,144,138	+2.06(+2.51%)
Jul 23, 2018	82.12	82.37	81.58	82.25	1,526,907	+0.01(+0.01%)
Jul 20, 2018	82.49	82.73	82.13	82.24	943,684	-0.57(-0.68%)
Jul 19, 2018	82.60	83.29	82.45	82.80	844,624	-0.12(-0.14%)
Jul 18, 2018	83.19	83.38	82.63	82.92	1,572,643	+0.10(+0.12%)
Jul 17, 2018	81.63	82.96	81.03	82.82	2,116,327	+0.97(+1.18%)
Jul 16, 2018	82.59	82.59	81.67	81.85	638,672	-0.53(-0.64%)
Jul 13, 2018	82.51	82.92	82.25	82.38	1,120,191	-0.30(-0.36%)
Jul 12, 2018	82.39	83.07	82.35	82.68	1,817,556	+0.84(+1.03%)
Jul 11, 2018	83.05	83.05	81.73	81.83	1,101,563	-2.06(-2.46%)
Jul 10, 2018	83.33	84.01	82.95	83.90	1,164,023	+0.69(+0.83%)
Jul 09, 2018	82.71	83.32	81.88	83.20	1,271,387	+1.39(+1.70%)
Jul 06, 2018	81.75	82.16	81.10	81.81	1,099,354	-0.04(-0.04%)
Jul 05, 2018	81.00	81.85	80.19	81.85	1,691,314	+1.41(+1.75%)
Jul 03, 2018		80.44	80.44	80.44	0	-0.72(-0.88%)
Jul 02, 2018	79.89	81.22	79.30	81.16	1,863,265	+0.39(+0.48%)
Jun 29, 2018	80.25	81.29	79.90	80.77	4,036,384	+0.55(+0.68%)
Jun 28, 2018	82.01	82.01	79.56	80.23	3,545,238	-2.13(-2.58%)
Jun 27, 2018	84.27	84.91	82.29	82.35	1,803,186	-1.91(-2.27%)
Jun 26, 2018	84.37	84.81	83.96	84.26	1,433,997	+0.10(+0.12%)
Jun 25, 2018	84.98	85.04	83.46	84.16	2,090,150	-1.16(-1.36%)
Jun 22, 2018	86.25	86.25	85.20	85.32	2,005,385	-0.33(-0.39%)
Jun 21, 2018	86.61	86.93	85.45	85.65	2,094,508	-1.02(-1.18%)
Jun 20, 2018	87.06	87.16	86.48	86.68	1,206,754	-0.08(-0.09%)
Jun 19, 2018	87.29	87.38	85.79	86.76	1,835,739	-1.39(-1.58%)
Jun 18, 2018	88.07	88.27	87.18	88.15	1,305,572	-0.65(-0.73%)
Jun 15, 2018		88.86	87.71	88.79	1,877,912	-0.28(-0.31%)
Jun 14, 2018	87.74	89.26	87.39	89.07	1,886,545	+1.95(+2.23%)
Jun 13, 2018	87.44	87.65	86.88	87.12	1,528,110	-0.31(-0.36%)
Jun 12, 2018	87.31	87.46	86.86	87.44	1,450,489	+0.26(+0.30%)
Jun 11, 2018	87.35	87.79	86.88	87.18	1,899,652	-0.04(-0.05%)
Jun 08, 2018	87.09	87.45	86.81	87.22	1,442,562	-0.23(-0.27%)
Jun 07, 2018	87.81	87.81	86.84	87.46	1,823,773	+0.04(+0.05%)
Jun 06, 2018		87.41		87.41	2,196,977	+1.84(+2.15%)
Jun 05, 2018	85.02	85.62	84.61	85.57	1,863,113	+0.65(+0.77%)
Jun 04, 2018	85.20	85.50	84.80	84.92	1,530,082	+0.08(+0.10%)
Jun 01, 2018	84.28	85.08	83.83	84.84	1,427,579	+1.35(+1.62%)
May 31, 2018	84.09	84.46	83.40	83.48	3,847,608	-0.78(-0.93%)
May 30, 2018	84.08	84.85	83.80	84.26	1,308,113	+0.86(+1.03%)
May 29, 2018	83.68	84.08	82.55	83.40	1,779,118	-1.01(-1.20%)
May 25, 2018		84.42	84.42	84.42	0	-0.18(-0.21%)
May 24, 2018	84.68	85.29	84.11	84.59	1,561,385	-0.17(-0.20%)
May 23, 2018	84.27	84.81	83.77	84.77	1,269,199	+0.04(+0.04%)
May 22, 2018	85.77	86.05	84.68	84.73	1,743,433	-0.91(-1.06%)
May 21, 2018	85.87	86.28	85.48	85.64	1,362,472	+0.69(+0.81%)
May 18, 2018	85.28	85.28	84.58	84.95	2,934,493	-0.24(-0.28%)
May 17, 2018	84.90	85.76	84.64	85.19	1,580,869	+0.11(+0.13%)
May 16, 2018	84.69	85.54	84.45	85.09	1,146,878	+0.38(+0.45%)
May 15, 2018	84.15	84.78	84.15	84.70	1,564,111	-0.15(-0.18%)
May 14, 2018	84.79	85.19	84.51	84.85	1,606,809	+0.42(+0.50%)
May 11, 2018	84.28	85.18	84.04	84.44	1,542,321	+0.27(+0.32%)
May 10, 2018	83.92	84.32	83.47	84.17	1,712,558	+0.73(+0.88%)
May 09, 2018	83.48	83.77	82.78	83.44	2,665,978	+0.48(+0.58%)
May 08, 2018	82.59	83.22	82.59	82.95	2,049,292	-0.02(-0.02%)
May 07, 2018	82.71	83.57	82.45	82.97	1,774,740	+0.46(+0.55%)
May 04, 2018	81.31	82.87	81.28	82.52	1,672,375	+0.70(+0.85%)
May 03, 2018	81.85	82.12	80.74	81.82	1,904,382	-0.13(-0.16%)
May 02, 2018	82.05	83.04	81.80	81.95	2,804,806	+0.00(+0.00%)

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.