Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	88.97	90.52	88.87	90.09	7,996,734	+1.18(+1.33%)
Jul 30, 2018	86.25	89.21	86.25	88.91	8,347,326	+2.48(+2.87%)
Jul 27, 2018	88.60	88.93	86.20	86.43	6,297,000	-1.88(-2.13%)
Jul 26, 2018		89.25	85.32	88.31	7,785,719	+0.64(+0.73%)
Jul 25, 2018	87.19	87.88	86.23	87.67	6,687,075	+0.50(+0.57%)
Jul 24, 2018	86.16	87.84	86.10	87.17	7,651,500	+2.09(+2.46%)
Jul 23, 2018		85.54	84.58	85.08	4,214,300	-0.02(-0.02%)
Jul 20, 2018		85.75	84.53	85.10	4,819,594	-0.24(-0.28%)
Jul 19, 2018	85.78	85.96	84.94	85.34	4,013,887	-0.44(-0.51%)
Jul 18, 2018	85.72	86.15	85.17	85.78	4,124,440	-0.07(-0.08%)
Jul 17, 2018	85.10	86.15	85.00	85.85	6,223,403	+0.62(+0.73%)
Jul 16, 2018	85.87	86.03	84.53	85.23	4,853,281	-0.46(-0.54%)
Jul 13, 2018				85.69	4,617,355	+0.09(+0.11%)
Jul 12, 2018	83.88	85.63	83.80	85.60	7,206,747	+2.27(+2.72%)
Jul 11, 2018	84.00	84.28	83.15	83.33	4,922,495	-1.23(-1.45%)
Jul 10, 2018	85.21	85.21	83.90	84.56	7,176,987	+0.71(+0.85%)
Jul 09, 2018	83.00	84.24	82.94	83.85	7,879,331	+1.41(+1.71%)
Jul 06, 2018	81.02	82.52	80.63	82.44	8,581,977	+2.05(+2.55%)
Jul 05, 2018	78.99	80.72	78.84	80.39	5,879,082	+1.74(+2.21%)
Jul 03, 2018		78.65	78.65	78.65	0	-0.86(-1.08%)
Jul 02, 2018	78.75	79.67	78.16	79.51	4,315,219	+0.09(+0.11%)
Jun 29, 2018	78.37	80.69	78.25	79.42	10,269,790	+2.76(+3.60%)
Jun 28, 2018	77.22	77.49	76.28	76.66	6,232,154	-0.59(-0.76%)
Jun 27, 2018	78.40	79.12	77.23	77.25	6,103,565	-1.06(-1.35%)
Jun 26, 2018	78.55	79.46	77.91	78.31	5,062,453	-0.22(-0.28%)
Jun 25, 2018	78.53	79.33	77.92	78.53	5,716,877	-0.27(-0.34%)
Jun 22, 2018	79.30	79.88	78.72	78.80	5,630,405	-0.34(-0.43%)
Jun 21, 2018	79.29	79.72	78.95	79.14	4,410,996	-0.63(-0.79%)
Jun 20, 2018	80.00	80.15	78.57	79.77	6,913,459	+0.33(+0.42%)
Jun 19, 2018	77.42	79.58	77.14	79.44	8,047,600	+1.71(+2.20%)
Jun 18, 2018	77.46	78.08	76.92	77.73	6,971,304	-0.35(-0.45%)
Jun 15, 2018		78.39	77.51	78.08	14,878,283	-0.31(-0.40%)
Jun 14, 2018	77.57	78.81	77.09	78.39	5,884,270	+1.01(+1.31%)
Jun 13, 2018	77.63	78.57	77.30	77.38	7,804,318	-0.09(-0.12%)
Jun 12, 2018	78.49	78.67	77.29	77.47	7,548,785	-0.86(-1.10%)
Jun 11, 2018	78.87	79.00	78.20	78.33	4,683,396	-0.73(-0.92%)
Jun 08, 2018	78.47	79.24	78.15	79.06	3,991,279	+0.27(+0.34%)
Jun 07, 2018	78.75	78.95	78.04	78.79	4,321,937	+0.00(+0.00%)
Jun 06, 2018		79.01		78.79	5,086,136	+0.82(+1.05%)
Jun 05, 2018	78.66	78.91	77.38	77.97	5,140,636	-0.68(-0.86%)
Jun 04, 2018	79.02	79.67	78.16	78.65	5,562,370	-0.39(-0.49%)
Jun 01, 2018	78.89	79.60	78.57	79.04	8,198,307	+0.36(+0.46%)
May 31, 2018	78.10	78.98	77.67	78.68	8,444,709	+0.71(+0.91%)
May 30, 2018	78.03	78.73	77.37	77.97	6,945,737	+0.14(+0.18%)
May 29, 2018	78.05	79.35	77.30	77.83	5,687,231	-0.80(-1.02%)
May 25, 2018		78.63	78.63	78.63	0	-0.91(-1.14%)
May 24, 2018	78.78	79.89	78.51	79.54	8,540,853	+1.88(+2.42%)
May 23, 2018	77.00	77.72	76.53	77.66	7,341,348	+1.05(+1.37%)
May 22, 2018	75.90	76.89	75.42	76.61	8,370,568	+1.92(+2.57%)
May 21, 2018	78.71	78.85	74.13	74.69	19,906,276	-3.68(-4.70%)
May 18, 2018	79.98	80.20	78.35	78.37	7,749,278	-1.61(-2.01%)
May 17, 2018	81.08	81.22	79.15	79.98	10,246,486	-1.38(-1.70%)
May 16, 2018	82.12	83.39	81.18	81.36	6,517,439	-0.62(-0.76%)
May 15, 2018	84.80	84.99	81.54	81.98	8,899,566	-3.33(-3.90%)
May 14, 2018	84.59	86.30	84.55	85.31	6,735,968	+0.77(+0.91%)
May 11, 2018	82.35	85.18	82.34	84.54	7,574,842	+2.16(+2.62%)
May 10, 2018	82.76	82.96	81.62	82.38	5,788,455	-0.42(-0.51%)
May 09, 2018	82.87	83.14	81.05	82.80	8,088,118	-0.33(-0.40%)
May 08, 2018	84.35	84.47	82.60	83.13	6,687,556	-1.44(-1.70%)
May 07, 2018	86.49	86.55	84.21	84.57	7,929,893	-2.32(-2.67%)
May 04, 2018	86.60	88.88	85.57	86.89	8,553,581	+1.49(+1.74%)
May 03, 2018	86.38	86.59	84.30	85.40	6,546,683	-1.50(-1.73%)
May 02, 2018	87.78	88.02	86.68	86.90	4,517,561	-1.03(-1.17%)

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.