Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	90.11	91.09	90.11	90.79	5,259,235	+0.84(+0.93%)
Jul 30, 2018	89.92	90.65	89.12	89.95	3,820,041	+0.70(+0.78%)
Jul 27, 2018	89.33	90.29	88.48	89.26	4,502,574	-0.37(-0.41%)
Jul 26, 2018	84.16	90.02	83.83	89.62	7,049,649	+5.75(+6.86%)
Jul 25, 2018	82.41	83.89	82.10	83.87	4,466,040	+1.58(+1.92%)
Jul 24, 2018	81.74	82.45	81.62	82.29	4,363,632	+0.76(+0.93%)
Jul 23, 2018	81.98	82.24	81.13	81.53	3,314,173	+0.05(+0.07%)
Jul 20, 2018	81.84	82.34	81.18	81.48	2,988,466	-0.61(-0.74%)
Jul 19, 2018	82.05	82.58	81.87	82.08	3,342,672	+0.27(+0.33%)
Jul 18, 2018	80.96	82.42	79.59	81.82	4,041,491	+0.43(+0.53%)
Jul 17, 2018	81.47	82.49	81.06	81.39	3,376,975	-0.16(-0.20%)
Jul 16, 2018	82.30	82.97	81.42	81.55	3,321,896	-0.80(-0.97%)
Jul 13, 2018	81.79	82.64	81.44	82.34	3,264,201	+0.42(+0.51%)
Jul 12, 2018	82.16	82.47	80.96	81.92	3,900,504	+0.33(+0.40%)
Jul 11, 2018	82.78	83.39	81.24	81.59	4,578,120	-1.73(-2.08%)
Jul 10, 2018	84.21	84.93	83.25	83.33	3,451,448	-0.50(-0.59%)
Jul 09, 2018	83.08	84.11	82.97	83.83	3,553,060	+1.10(+1.34%)
Jul 06, 2018	81.92	83.37	81.32	82.72	3,212,092	+0.23(+0.28%)
Jul 05, 2018	83.75	83.98	81.50	82.49	4,432,849	-0.49(-0.59%)
Jul 03, 2018		82.98	82.98	82.98	0	-0.81(-0.97%)
Jul 02, 2018	84.31	84.55	83.17	83.79	4,886,356	-1.23(-1.44%)
Jun 29, 2018		86.53	84.97	85.02	4,541,090	+1.32(+1.58%)
Jun 28, 2018	83.72	84.10	82.61	83.70	3,478,388	-0.31(-0.37%)
Jun 27, 2018	85.31	85.86	83.87	84.02	4,448,265	-0.56(-0.66%)
Jun 26, 2018	84.01	85.23	83.99	84.58	4,461,051	+0.76(+0.91%)
Jun 25, 2018	85.67	85.76	83.30	83.82	5,943,510	-2.29(-2.66%)
Jun 22, 2018	86.89	87.12	85.72	86.10	6,675,103	+0.78(+0.92%)
Jun 21, 2018	88.27	88.27	85.18	85.32	5,903,301	-3.46(-3.90%)
Jun 20, 2018	89.65	89.97	88.46	88.78	4,031,936	-0.68(-0.76%)
Jun 19, 2018	88.47	89.78	88.24	89.46	3,247,382	+0.06(+0.07%)
Jun 18, 2018	88.47	90.59	88.24	89.40	3,994,083	+1.04(+1.18%)
Jun 15, 2018		89.62	88.23	88.36	6,631,340	-1.26(-1.40%)
Jun 14, 2018	91.06	91.44	89.52	89.62	3,169,393	-0.81(-0.90%)
Jun 13, 2018	90.48	91.03	88.68	90.43	7,229,611	-0.11(-0.12%)
Jun 12, 2018	92.57	93.19	90.20	90.54	5,765,059	-1.96(-2.11%)
Jun 11, 2018	91.91	92.88	90.89	92.49	4,274,584	+0.65(+0.71%)
Jun 08, 2018	93.22	93.32	91.45	91.84	4,880,008	-1.36(-1.46%)
Jun 07, 2018	93.39	94.07	92.67	93.20	2,944,127	+0.22(+0.24%)
Jun 06, 2018			92.01	92.98	4,632,880	-1.63(-1.73%)
Jun 05, 2018	95.26	95.46	94.16	94.61	4,422,117	-0.85(-0.89%)
Jun 04, 2018	95.61	97.41	95.32	95.46	4,942,843	+0.51(+0.53%)
Jun 01, 2018	93.65	95.69	93.18	94.96	3,834,875	+1.98(+2.13%)
May 31, 2018	93.48	95.72	92.76	92.98	7,102,260	-0.77(-0.83%)
May 30, 2018	92.59	94.38	92.10	93.75	3,905,356	+2.10(+2.29%)
May 29, 2018	90.74	93.18	90.68	91.65	3,943,851	+0.57(+0.62%)
May 25, 2018		91.08	91.08	91.08	0	-2.42(-2.58%)
May 24, 2018	92.13	94.31	91.72	93.50	4,117,013	+0.64(+0.69%)
May 23, 2018	91.50	93.37	90.93	92.86	4,426,551	+0.69(+0.75%)
May 22, 2018	93.48	94.11	91.80	92.17	4,240,516	-1.47(-1.56%)
May 21, 2018	93.23	93.88	92.23	93.64	3,900,957	+1.15(+1.24%)
May 18, 2018	92.09	92.73	91.30	92.49	5,092,294	+0.65(+0.71%)
May 17, 2018	89.34	92.85	89.24	91.83	7,675,882	+3.62(+4.10%)
May 16, 2018	88.17	88.42	87.35	88.21	3,505,541	-0.08(-0.10%)
May 15, 2018	88.29	88.70	87.47	88.30	4,648,312	+0.02(+0.03%)
May 14, 2018	87.76	88.53	87.60	88.27	5,166,340	+0.94(+1.08%)
May 11, 2018	87.35	87.72	86.96	87.33	3,640,333	+0.11(+0.12%)
May 10, 2018	88.02	88.37	86.83	87.22	6,613,727	-0.25(-0.29%)
May 09, 2018	86.81	88.25	86.48	87.47	5,460,154	+1.24(+1.44%)
May 08, 2018	86.13	86.28	84.59	86.23	8,009,833	-0.37(-0.42%)
May 07, 2018	86.97	87.98	86.35	86.60	4,529,449	+0.21(+0.25%)
May 04, 2018	86.09	86.79	85.27	86.39	3,836,700	+0.02(+0.02%)
May 03, 2018	85.15	86.77	84.53	86.37	4,694,437	+0.85(+1.00%)
May 02, 2018	84.22	86.45	84.22	85.52	7,452,168	+1.17(+1.38%)

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.