Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	79.25	80.76	79.13	80.42	2,283,928	+1.53(+1.95%)
Jul 30, 2018	79.60	80.65	78.47	78.88	1,738,185	-0.85(-1.07%)
Jul 27, 2018	80.04	80.64	79.15	79.74	1,166,185	-0.35(-0.44%)
Jul 26, 2018	79.94	80.46	78.46	80.08	1,668,135	+0.09(+0.11%)
Jul 25, 2018	78.64	80.11	78.35	80.00	1,307,797	+1.54(+1.97%)
Jul 24, 2018	78.47	78.69	77.54	78.45	1,418,434	+0.30(+0.38%)
Jul 23, 2018		79.47	77.67	78.16	1,413,347	-0.59(-0.75%)
Jul 20, 2018	78.04	78.97	77.70	78.75	1,025,485	+0.64(+0.81%)
Jul 19, 2018		78.62	76.95	78.11	1,779,992	+0.65(+0.84%)
Jul 18, 2018	76.54	77.77	76.16	77.46	902,393	+0.99(+1.30%)
Jul 17, 2018	75.94	76.79	75.94	76.47	1,452,109	+0.35(+0.46%)
Jul 16, 2018	76.03	77.42	75.20	76.12	1,941,420	+0.49(+0.65%)
Jul 13, 2018	75.59	75.87	74.81	75.63	1,157,438	+0.79(+1.06%)
Jul 12, 2018	75.02	75.11	74.42	74.84	984,903	-0.01(-0.01%)
Jul 11, 2018	75.44	75.78	74.45	74.84	1,086,875	-0.03(-0.05%)
Jul 10, 2018	74.87	75.27	74.48	74.88	828,259	+0.02(+0.02%)
Jul 09, 2018	73.89	75.03	73.72	74.86	1,548,657	+1.22(+1.66%)
Jul 06, 2018	73.43	73.92	72.98	73.64	1,544,303	+0.05(+0.07%)
Jul 05, 2018	74.43	74.54	73.02	73.59	1,873,716	-0.51(-0.69%)
Jul 03, 2018		74.10	74.10	74.10	0	-0.55(-0.74%)
Jul 02, 2018	72.94	74.71	72.94	74.65	1,840,872	+1.71(+2.34%)
Jun 29, 2018		73.86		72.94	1,714,326	+0.11(+0.16%)
Jun 28, 2018	72.78	73.20	71.70	72.83	1,327,704	-0.17(-0.23%)
Jun 27, 2018	74.07	75.71	72.98	73.00	1,059,149	-1.02(-1.38%)
Jun 26, 2018	74.98	75.55	73.75	74.02	1,171,761	-0.61(-0.82%)
Jun 25, 2018	76.92	76.92	74.18	74.63	1,886,821	-2.63(-3.41%)
Jun 22, 2018	78.47	78.74	77.05	77.26	1,417,420	-1.03(-1.31%)
Jun 21, 2018	78.80	78.80	78.11	78.29	1,644,134	-0.42(-0.53%)
Jun 20, 2018	78.46	79.24	78.07	78.71	995,348	+0.25(+0.32%)
Jun 19, 2018	78.75	78.89	77.37	78.45	1,754,715	-0.57(-0.72%)
Jun 18, 2018	78.07	79.33	77.37	79.02	1,589,057	+0.47(+0.60%)
Jun 15, 2018		78.85	78.85	78.55	1,622,064	-0.30(-0.38%)
Jun 14, 2018	79.28	79.33	78.70	78.85	632,637	-0.31(-0.40%)
Jun 13, 2018	79.40	80.00	78.88	79.16	1,504,838	-0.03(-0.04%)
Jun 12, 2018	77.50	79.44	77.33	79.19	1,770,855	+1.87(+2.42%)
Jun 11, 2018	77.14	77.76	76.74	77.32	1,173,441	+0.31(+0.41%)
Jun 08, 2018	76.65	77.24	76.57	77.01	1,390,035	+0.29(+0.38%)
Jun 07, 2018	76.91	77.17	76.55	76.72	1,103,872	+0.17(+0.22%)
Jun 06, 2018			76.04	76.55	1,706,424	-0.03(-0.05%)
Jun 05, 2018	76.96	77.25	76.30	76.59	2,090,402	-0.10(-0.14%)
Jun 04, 2018	76.15	77.25	76.15	76.69	3,479,854	+0.38(+0.50%)
Jun 01, 2018	76.40	76.96	75.86	76.31	1,277,512	+0.45(+0.60%)
May 31, 2018	77.56	77.73	75.80	75.86	1,485,574	-1.72(-2.21%)
May 30, 2018	76.64	78.11	76.53	77.57	1,085,970	+1.30(+1.71%)
May 29, 2018	76.25	76.56	75.31	76.27	1,110,481	-0.26(-0.34%)
May 25, 2018		76.53	76.53	76.53	0	+0.20(+0.26%)
May 24, 2018	75.89	76.55	75.83	76.33	1,070,967	+0.49(+0.64%)
May 23, 2018	76.32	76.32	75.33	75.85	1,862,293	-0.79(-1.03%)
May 22, 2018	77.87	78.27	76.48	76.64	1,417,298	-1.35(-1.74%)
May 21, 2018	77.00	78.26	76.77	77.99	1,092,622	+1.22(+1.59%)
May 18, 2018	75.89	77.41	75.70	76.77	2,020,468	+0.82(+1.07%)
May 17, 2018	74.48	76.31	74.40	75.95	1,993,578	+1.58(+2.12%)
May 16, 2018	73.92	74.68	73.81	74.37	1,181,714	+0.49(+0.66%)
May 15, 2018	74.03	74.35	73.50	73.89	1,677,220	-0.43(-0.58%)
May 14, 2018	75.15	75.43	73.97	74.32	1,205,093	-0.66(-0.88%)
May 11, 2018	73.56	75.30	73.38	74.98	1,594,550	+1.61(+2.20%)
May 10, 2018	72.70	73.50	72.50	73.37	1,736,358	+0.95(+1.31%)
May 09, 2018	72.92	73.35	72.21	72.42	1,587,061	-0.38(-0.52%)
May 08, 2018	71.63	73.29	71.56	72.80	1,967,406	+1.30(+1.82%)
May 07, 2018	71.91	72.20	71.12	71.50	1,387,383	-0.10(-0.13%)
May 04, 2018	70.82	71.87	70.16	71.60	1,671,544	-0.05(-0.07%)
May 03, 2018	71.46	72.72	70.11	71.65	3,159,292	-0.26(-0.36%)
May 02, 2018	73.30	75.16	71.55	71.91	5,720,783	-6.72(-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.