Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	107.05	107.85	106.57	106.99	182,188	+0.11(+0.10%)
Jul 30, 2018	109.56	109.56	106.67	106.88	222,433	-2.26(-2.07%)
Jul 27, 2018	111.19	111.28	108.77	109.14	203,800	-1.81(-1.63%)
Jul 26, 2018	110.09	111.02	109.64	110.95	136,443	+0.50(+0.45%)
Jul 25, 2018	109.57	110.58	108.46	110.45	150,114	+1.13(+1.03%)
Jul 24, 2018	110.20	110.53	108.44	109.32	148,439	-0.79(-0.72%)
Jul 23, 2018	110.38	110.47	109.59	110.11	142,395	-0.19(-0.17%)
Jul 20, 2018	109.76	110.88	109.15	110.30	256,856	+0.49(+0.45%)
Jul 19, 2018	110.04	110.85	109.19	109.81	173,262	-0.33(-0.30%)
Jul 18, 2018	108.81	110.36	108.81	110.14	247,870	+1.29(+1.19%)
Jul 17, 2018	108.66	108.90	108.18	108.85	97,899	+0.28(+0.26%)
Jul 16, 2018	108.84	108.92	108.02	108.57	165,404	-0.27(-0.25%)
Jul 13, 2018	108.55	109.16	107.73	108.84	161,895	+0.24(+0.22%)
Jul 12, 2018	108.15	108.86	108.01	108.60	135,430	+0.99(+0.92%)
Jul 11, 2018	106.83	107.93	106.83	107.61	126,068	+0.27(+0.25%)
Jul 10, 2018	107.05	107.43	106.49	107.34	129,480	+0.33(+0.31%)
Jul 09, 2018	106.68	107.41	106.44	107.01	157,664	+0.90(+0.85%)
Jul 06, 2018	104.87	106.66	104.87	106.11	242,403	+1.32(+1.26%)
Jul 05, 2018	104.30	104.79	103.70	104.79	300,877	+0.69(+0.66%)
Jul 03, 2018		104.10	104.10	104.10	0	+0.56(+0.54%)
Jul 02, 2018	101.68	103.56	101.28	103.54	256,921	+1.02(+0.99%)
Jun 29, 2018	102.78	103.12	102.43	102.52	373,850	+0.49(+0.48%)
Jun 28, 2018	100.84	102.23	100.12	102.03	228,205	+1.20(+1.19%)
Jun 27, 2018	103.02	103.02	100.56	100.83	240,885	-1.64(-1.60%)
Jun 26, 2018	103.13	103.52	102.14	102.47	286,838	-0.76(-0.74%)
Jun 25, 2018	104.97	104.97	102.83	103.23	359,198	-2.23(-2.11%)
Jun 22, 2018	105.74	105.74	104.79	105.46	411,132	+0.36(+0.34%)
Jun 21, 2018	105.37	105.74	104.17	105.10	161,823	-0.65(-0.61%)
Jun 20, 2018	106.08	106.55	105.10	105.75	220,770	-0.25(-0.24%)
Jun 19, 2018	105.18	106.08	104.21	106.00	222,814	+0.52(+0.49%)
Jun 18, 2018	105.21	105.80	104.58	105.48	242,529	+0.36(+0.34%)
Jun 15, 2018		105.77	104.52	105.12	433,739	-0.65(-0.61%)
Jun 14, 2018	106.29	106.37	105.34	105.77	212,921	-0.40(-0.38%)
Jun 13, 2018	108.29	108.32	105.90	106.17	285,291	-1.92(-1.78%)
Jun 12, 2018	107.58	108.40	107.46	108.09	202,221	+0.65(+0.60%)
Jun 11, 2018	107.90	107.94	107.09	107.44	266,641	-0.05(-0.05%)
Jun 08, 2018	106.27	107.57	106.20	107.49	224,714	+1.26(+1.19%)
Jun 07, 2018	105.69	106.23	104.85	106.23	322,618	+0.46(+0.43%)
Jun 06, 2018		105.93		105.77	403,828	+2.76(+2.68%)
Jun 05, 2018	103.42	104.46	102.36	103.01	250,694	-0.25(-0.24%)
Jun 04, 2018	102.04	103.41	101.85	103.26	295,006	+1.55(+1.52%)
Jun 01, 2018	101.31	101.75	100.94	101.71	275,899	+0.51(+0.50%)
May 31, 2018	101.39	102.00	101.09	101.20	197,327	-0.17(-0.17%)
May 30, 2018	100.11	101.82	99.85	101.37	188,114	+1.32(+1.32%)
May 29, 2018	100.44	100.68	99.41	100.05	152,605	-0.99(-0.98%)
May 25, 2018		101.04	101.04	101.04	0	+0.46(+0.46%)
May 24, 2018	99.57	100.82	99.29	100.58	166,669	+1.14(+1.15%)
May 23, 2018	99.55	99.73	99.18	99.44	153,327	-0.29(-0.29%)
May 22, 2018	100.05	100.41	99.50	99.73	235,399	-0.03(-0.03%)
May 21, 2018	99.72	99.92	98.87	99.76	173,769	+0.35(+0.35%)
May 18, 2018	99.37	99.63	99.16	99.41	145,633	-0.02(-0.02%)
May 17, 2018	98.70	99.58	98.55	99.43	136,751	+0.45(+0.45%)
May 16, 2018	98.55	99.30	98.08	98.98	321,506	+0.74(+0.75%)
May 15, 2018	98.04	98.55	97.74	98.24	109,371	-0.26(-0.26%)
May 14, 2018	99.26	99.28	98.13	98.50	145,752	-0.70(-0.71%)
May 11, 2018	98.46	99.23	97.64	99.20	213,428	+1.07(+1.09%)
May 10, 2018	97.52	98.56	97.10	98.13	164,182	+0.63(+0.65%)
May 09, 2018	99.02	99.02	97.16	97.50	313,628	-1.31(-1.33%)
May 08, 2018	98.37	98.99	98.35	98.81	292,810	-0.04(-0.04%)
May 07, 2018	98.20	99.03	97.38	98.85	285,603	+0.75(+0.76%)
May 04, 2018	96.53	98.10	95.37	98.10	427,314	+1.38(+1.43%)
May 03, 2018	96.16	96.97	95.88	96.72	230,976	+0.22(+0.23%)
May 02, 2018	94.98	96.88	94.39	96.50	548,657	+1.47(+1.55%)

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.