Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.66	91.86	88.80	90.05	648,161	+0.95(+1.07%)
Jul 30, 2018	92.29	92.91	88.18	89.09	748,770	-3.34(-3.62%)
Jul 27, 2018	90.00	94.10	89.76	92.43	1,200,245	+3.92(+4.42%)
Jul 26, 2018	85.94	89.09	85.46	88.52	1,134,050	+2.53(+2.94%)
Jul 25, 2018	89.90	91.29	84.27	85.99	2,101,421	-7.54(-8.07%)
Jul 24, 2018	96.54	98.54	92.86	93.53	1,166,440	-2.39(-2.49%)
Jul 23, 2018	96.49	96.59	93.96	95.92	508,469	-0.91(-0.94%)
Jul 20, 2018	97.11	97.40	95.82	96.83	360,661	-0.29(-0.29%)
Jul 19, 2018	97.97	98.54	96.92	97.11	562,035	-1.05(-1.07%)
Jul 18, 2018	97.73	98.38	96.01	98.16	808,063	+1.81(+1.88%)
Jul 17, 2018	93.15	96.49	93.15	96.35	505,292	+2.67(+2.85%)
Jul 16, 2018	92.72	94.68	92.05	93.67	497,136	+0.91(+0.98%)
Jul 13, 2018	93.44	93.96	92.60	92.77	411,454	-0.76(-0.82%)
Jul 12, 2018	92.62	94.34	92.62	93.53	455,992	+1.86(+2.03%)
Jul 11, 2018	93.15	93.91	91.22	91.67	586,651	-2.53(-2.69%)
Jul 10, 2018	94.53	95.92	94.15	94.20	457,934	+0.14(+0.15%)
Jul 09, 2018	94.06	94.10	91.81	94.06	510,338	+1.15(+1.23%)
Jul 06, 2018	91.86	93.58	90.67	92.91	417,454	+1.15(+1.25%)
Jul 05, 2018	91.38	91.86	90.33	91.76	619,785	+1.19(+1.32%)
Jul 03, 2018		90.57	90.57	90.57	0	-1.58(-1.71%)
Jul 02, 2018	90.28	92.31	89.57	92.15	781,896	+0.76(+0.84%)
Jun 29, 2018	90.28	92.58	89.57	91.38	856,507	+1.86(+2.08%)
Jun 28, 2018	88.57	90.00	87.75	89.52	801,561	+0.62(+0.70%)
Jun 27, 2018	93.01	93.10	88.66	88.90	819,525	-3.53(-3.82%)
Jun 26, 2018	91.43	93.39	90.71	92.43	1,209,139	+1.15(+1.26%)
Jun 25, 2018	94.44	94.44	90.62	91.29	1,064,039	-3.34(-3.53%)
Jun 22, 2018	96.78	96.83	94.53	94.63	6,774,566	-1.91(-1.98%)
Jun 21, 2018	99.88	100.17	96.25	96.54	1,033,244	-3.01(-3.02%)
Jun 20, 2018	99.64	100.84	98.40	99.55	718,100	+0.29(+0.29%)
Jun 19, 2018	97.30	99.48	95.54	99.26	872,706	+1.00(+1.02%)
Jun 18, 2018	98.16	98.50	96.73	98.26	837,567	-0.48(-0.48%)
Jun 15, 2018		100.84	100.84	98.74	1,322,687	-2.10(-2.08%)
Jun 14, 2018	98.78	100.84	98.64	100.84	805,242	+2.53(+2.57%)
Jun 13, 2018	98.35	99.88	97.66	98.31	962,426	+0.48(+0.49%)
Jun 12, 2018	96.30	97.92	95.68	97.83	905,746	+2.39(+2.50%)
Jun 11, 2018	98.40	98.93	95.11	95.44	1,091,134	-3.06(-3.10%)
Jun 08, 2018	104.03	104.18	96.59	98.50	1,649,468	-6.59(-6.27%)
Jun 07, 2018	111.72	111.72	104.66	105.08	1,051,765	-8.31(-7.33%)
Jun 06, 2018	112.44	113.39	111.39	113.39	428,782	+1.15(+1.02%)
Jun 05, 2018	110.72	112.77	110.52	112.25	410,091	+2.15(+1.95%)
Jun 04, 2018	109.81	110.72	108.86	110.10	425,823	+0.38(+0.35%)
Jun 01, 2018	108.28	109.91	107.28	109.72	617,058	+2.58(+2.41%)
May 31, 2018	110.29	111.44	107.04	107.14	428,999	-2.48(-2.27%)
May 30, 2018	109.53	111.10	108.71	109.62	487,128	+1.05(+0.97%)
May 29, 2018	107.33	109.67	107.28	108.57	423,469	+1.05(+0.98%)
May 25, 2018		107.52	107.52	107.52	0	-0.86(-0.79%)
May 24, 2018	107.95	108.83	107.00	108.38	336,447	+0.52(+0.49%)
May 23, 2018	105.85	108.09	105.28	107.86	393,853	+1.38(+1.30%)
May 22, 2018	106.81	108.14	106.14	106.47	582,122	+0.38(+0.36%)
May 21, 2018	106.85	108.67	104.90	106.09	356,261	+0.67(+0.63%)
May 18, 2018	109.62	109.67	104.38	105.42	743,912	-5.67(-5.11%)
May 17, 2018	111.14	112.81	109.90	111.10	316,536	-0.09(-0.09%)
May 16, 2018	109.28	112.67	109.28	111.19	445,086	+2.10(+1.92%)
May 15, 2018	109.67	110.38	104.95	109.09	396,074	-0.57(-0.52%)
May 14, 2018	109.62	112.81	109.52	109.67	401,112	+1.19(+1.10%)
May 11, 2018	110.14	110.14	107.62	108.47	272,192	-1.57(-1.43%)
May 10, 2018	108.67	110.67	107.95	110.05	520,352	+1.95(+1.81%)
May 09, 2018	105.57	108.28	105.28	108.09	401,592	+2.48(+2.35%)
May 08, 2018	105.09	106.04	104.28	105.61	340,254	+1.53(+1.47%)
May 07, 2018	104.28	105.28	103.95	104.09	359,200	+0.14(+0.14%)
May 04, 2018	101.37	105.09	100.37	103.95	655,892	+2.14(+2.11%)
May 03, 2018	100.99	102.42	98.94	101.80	556,811	-0.29(-0.28%)
May 02, 2018	100.56	103.04	100.23	102.09	492,912	+1.52(+1.52%)

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.