Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	78.31	79.81	78.20	79.46	2,311,313	+1.52(+1.95%)
Jul 30, 2018	78.66	79.70	77.54	77.95	1,759,026	-0.84(-1.07%)
Jul 27, 2018	79.09	79.69	78.21	78.79	1,180,168	-0.34(-0.44%)
Jul 26, 2018	79.00	79.51	77.53	79.14	1,688,136	+0.09(+0.11%)
Jul 25, 2018	77.71	79.16	77.42	79.05	1,323,478	+1.53(+1.97%)
Jul 24, 2018	77.54	77.76	76.62	77.52	1,435,441	+0.29(+0.38%)
Jul 23, 2018		78.53	76.75	77.23	1,430,293	-0.59(-0.75%)
Jul 20, 2018	77.11	78.03	76.78	77.82	1,037,781	+0.63(+0.81%)
Jul 19, 2018		77.69	76.03	77.19	1,801,335	+0.65(+0.84%)
Jul 18, 2018	75.64	76.85	75.26	76.54	913,213	+0.98(+1.30%)
Jul 17, 2018	75.04	75.88	75.04	75.56	1,469,521	+0.34(+0.46%)
Jul 16, 2018	75.13	76.51	74.31	75.22	1,964,698	+0.48(+0.65%)
Jul 13, 2018	74.70	74.97	73.92	74.73	1,171,316	+0.78(+1.06%)
Jul 12, 2018	74.13	74.22	73.54	73.95	996,713	-0.01(-0.01%)
Jul 11, 2018	74.54	74.88	73.57	73.96	1,099,907	-0.03(-0.05%)
Jul 10, 2018	73.98	74.38	73.60	73.99	838,190	+0.02(+0.02%)
Jul 09, 2018	73.02	74.14	72.85	73.97	1,567,226	+1.21(+1.66%)
Jul 06, 2018	72.56	73.04	72.11	72.77	1,562,820	+0.05(+0.07%)
Jul 05, 2018	73.54	73.66	72.16	72.72	1,896,183	-0.51(-0.69%)
Jul 03, 2018		73.22	73.22	73.22	0	-0.54(-0.74%)
Jul 02, 2018	72.08	73.83	72.08	73.77	1,862,944	+1.69(+2.34%)
Jun 29, 2018		72.98		72.08	1,734,881	+0.11(+0.16%)
Jun 28, 2018	71.92	72.33	70.85	71.97	1,343,624	-0.16(-0.23%)
Jun 27, 2018	73.19	74.81	72.11	72.13	1,071,849	-1.01(-1.38%)
Jun 26, 2018	74.10	74.66	72.88	73.14	1,185,811	-0.60(-0.82%)
Jun 25, 2018	76.01	76.01	73.30	73.74	1,909,444	-2.60(-3.41%)
Jun 22, 2018	77.54	77.81	76.14	76.34	1,434,415	-1.02(-1.31%)
Jun 21, 2018	77.87	77.87	77.19	77.36	1,663,848	-0.41(-0.53%)
Jun 20, 2018	77.53	78.30	77.15	77.77	1,007,283	+0.25(+0.32%)
Jun 19, 2018	77.82	77.95	76.46	77.52	1,775,755	-0.56(-0.72%)
Jun 18, 2018	77.15	78.39	76.46	78.08	1,608,110	+0.47(+0.60%)
Jun 15, 2018		77.91	77.91	77.62	1,641,513	-0.29(-0.38%)
Jun 14, 2018	78.34	78.39	77.77	77.91	640,222	-0.31(-0.40%)
Jun 13, 2018	78.46	79.05	77.95	78.22	1,522,881	-0.03(-0.04%)
Jun 12, 2018	76.59	78.50	76.41	78.26	1,792,088	+1.85(+2.42%)
Jun 11, 2018	76.22	76.83	75.83	76.40	1,187,510	+0.31(+0.41%)
Jun 08, 2018	75.74	76.33	75.66	76.09	1,406,702	+0.28(+0.38%)
Jun 07, 2018	76.00	76.26	75.65	75.81	1,117,108	+0.16(+0.22%)
Jun 06, 2018			75.14	75.65	1,726,885	-0.03(-0.05%)
Jun 05, 2018	76.05	76.34	75.40	75.68	2,115,467	-0.10(-0.14%)
Jun 04, 2018	75.25	76.34	75.25	75.78	3,521,578	+0.38(+0.50%)
Jun 01, 2018	75.49	76.05	74.97	75.40	1,292,830	+0.45(+0.60%)
May 31, 2018	76.64	76.81	74.91	74.96	1,503,387	-1.70(-2.21%)
May 30, 2018	75.73	77.19	75.63	76.65	1,098,991	+1.29(+1.71%)
May 29, 2018	75.35	75.65	74.42	75.37	1,123,796	-0.26(-0.34%)
May 25, 2018		75.63	75.63	75.63	0	+0.20(+0.26%)
May 24, 2018	74.99	75.64	74.93	75.43	1,083,808	+0.48(+0.64%)
May 23, 2018	75.42	75.42	74.43	74.95	1,884,622	-0.78(-1.03%)
May 22, 2018	76.95	77.34	75.57	75.73	1,434,292	-1.34(-1.74%)
May 21, 2018	76.09	77.33	75.86	77.07	1,105,723	+1.21(+1.59%)
May 18, 2018	74.99	76.49	74.80	75.86	2,044,694	+0.81(+1.07%)
May 17, 2018	73.59	75.40	73.52	75.05	2,017,482	+1.56(+2.12%)
May 16, 2018	73.05	73.79	72.93	73.49	1,195,883	+0.48(+0.66%)
May 15, 2018	73.16	73.47	72.63	73.01	1,697,331	-0.43(-0.58%)
May 14, 2018	74.26	74.54	73.10	73.44	1,219,542	-0.65(-0.88%)
May 11, 2018	72.69	74.41	72.51	74.09	1,613,669	+1.59(+2.20%)
May 10, 2018	71.84	72.63	71.64	72.50	1,757,178	+0.93(+1.31%)
May 09, 2018	72.06	72.48	71.36	71.56	1,606,090	-0.38(-0.52%)
May 08, 2018	70.78	72.42	70.71	71.94	1,990,996	+1.29(+1.82%)
May 07, 2018	71.06	71.34	70.28	70.65	1,404,018	-0.09(-0.13%)
May 04, 2018	69.99	71.02	69.33	70.75	1,691,586	-0.05(-0.07%)
May 03, 2018	70.61	71.85	69.28	70.80	3,197,173	-0.26(-0.36%)
May 02, 2018	72.43	74.27	70.71	71.06	5,789,377	-6.64(-8.55%)

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.