Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	99.29	99.29	97.38	97.49	18,681,752	-1.51(-1.52%)
Jul 30, 2018	98.61	99.74	98.43	99.00	15,812,489	+0.59(+0.60%)
Jul 27, 2018	97.68	98.63	97.37	98.40	15,100,035	+1.00(+1.03%)
Jul 26, 2018	97.88	98.02	97.17	97.40	14,028,107	-0.28(-0.29%)
Jul 25, 2018	96.58	97.97	96.15	97.68	15,719,576	+0.87(+0.90%)
Jul 24, 2018	96.30	97.34	96.19	96.81	16,508,254	+0.68(+0.71%)
Jul 23, 2018	94.19	96.88	94.08	96.13	21,386,708	+1.76(+1.86%)
Jul 20, 2018	93.29	94.76	93.10	94.37	16,015,915	+1.18(+1.26%)
Jul 19, 2018	94.19	94.21	93.06	93.19	19,778,966	-1.39(-1.47%)
Jul 18, 2018	93.64	95.09	93.46	94.59	16,795,146	+0.87(+0.93%)
Jul 17, 2018	93.87	94.08	93.08	93.71	17,475,614	-0.07(-0.07%)
Jul 16, 2018	90.79	93.94	90.73	93.78	29,079,404	+3.58(+3.97%)
Jul 13, 2018	91.00	91.42	89.17	90.20	25,120,358	-0.42(-0.46%)
Jul 12, 2018	91.10	91.22	89.87	90.62	14,668,265	+0.39(+0.43%)
Jul 11, 2018				90.23	12,006,576	-0.20(-0.22%)
Jul 10, 2018	91.61	91.93	90.34	90.42	17,169,542	-0.56(-0.62%)
Jul 09, 2018	88.80	91.13	88.80	90.98	16,385,889	+2.73(+3.09%)
Jul 06, 2018	87.45	88.62	86.67	88.25	14,354,579	+0.29(+0.33%)
Jul 05, 2018	88.31	88.52	87.80	87.96	12,642,887	+0.57(+0.65%)
Jul 03, 2018		87.39	87.39	87.39	0	-1.24(-1.40%)
Jul 02, 2018	87.49	88.62	87.20	88.63	13,194,846	+0.74(+0.84%)
Jun 29, 2018			87.85	87.89	22,492,808	-0.62(-0.70%)
Jun 28, 2018	87.45	88.95	87.31	88.51	17,169,998	+1.43(+1.64%)
Jun 27, 2018	88.30	89.34	87.07	87.08	19,291,950	-1.37(-1.54%)
Jun 26, 2018	88.32	88.74	86.97	88.45	20,237,674	+0.06(+0.07%)
Jun 25, 2018	89.12	89.16	87.69	88.39	20,038,240	-0.81(-0.91%)
Jun 22, 2018	91.23	91.41	89.00	89.20	23,638,524	-1.48(-1.64%)
Jun 21, 2018	90.34	91.27	89.88	90.68	13,097,315	-0.03(-0.03%)
Jun 20, 2018	91.25	91.64	90.62	90.71	10,522,167	-0.01(-0.01%)
Jun 19, 2018	90.17	91.00	89.92	90.72	15,064,835	-0.53(-0.58%)
Jun 18, 2018	90.47	91.43	89.99	91.25	11,597,369	+0.24(+0.26%)
Jun 15, 2018		91.41	89.64	91.01	30,858,296	-0.11(-0.12%)
Jun 14, 2018	93.02	93.09	90.91	91.12	24,287,178	-1.64(-1.76%)
Jun 13, 2018	93.17	94.00	92.43	92.76	17,755,456	-0.19(-0.20%)
Jun 12, 2018	93.75	94.07	92.38	92.94	18,130,200	-0.54(-0.58%)
Jun 11, 2018	93.73	94.39	93.43	93.48	14,986,092	-0.24(-0.25%)
Jun 08, 2018	93.31	93.75	92.83	93.72	12,309,814	+0.26(+0.28%)
Jun 07, 2018	93.78	94.05	92.80	93.46	15,935,817	+0.37(+0.40%)
Jun 06, 2018		93.41		93.09	18,319,014	+2.13(+2.34%)
Jun 05, 2018	91.30	91.36	90.31	90.96	12,345,811	-0.51(-0.56%)
Jun 04, 2018	91.93	92.16	91.32	91.48	10,587,001	+0.04(+0.05%)
Jun 01, 2018	91.38	91.89	90.93	91.43	16,116,650	+1.17(+1.30%)
May 31, 2018	91.05	91.26	89.76	90.26	23,480,096	-1.13(-1.24%)
May 30, 2018	90.79	91.60	89.96	91.39	20,733,982	+2.04(+2.28%)
May 29, 2018	92.09	92.11	88.53	89.35	36,326,884	-3.99(-4.27%)
May 25, 2018		93.34	93.34	93.34	0	-0.48(-0.51%)
May 24, 2018	94.59	94.60	92.88	93.82	16,697,659	-1.06(-1.12%)
May 23, 2018	94.90	95.12	93.73	94.88	13,578,905	-0.44(-0.46%)
May 22, 2018	94.77	96.40	94.72	95.32	13,638,667	+0.73(+0.77%)
May 21, 2018	94.51	94.93	94.40	94.60	11,193,868	+0.86(+0.92%)
May 18, 2018	95.10	95.15	93.49	93.74	13,997,072	-1.54(-1.62%)
May 17, 2018	95.48	95.66	94.64	95.28	10,216,155	-0.32(-0.34%)
May 16, 2018	95.22	95.90	95.00	95.60	8,975,940	+0.26(+0.27%)
May 15, 2018	96.08	96.08	94.95	95.34	13,676,300	-0.73(-0.76%)
May 14, 2018	96.25	96.75	95.94	96.07	10,326,865	+0.03(+0.04%)
May 11, 2018	96.57	96.77	95.89	96.04	12,155,546	-0.36(-0.38%)
May 10, 2018	95.47	96.53	95.10	96.40	10,858,512	+0.74(+0.78%)
May 09, 2018	94.00	95.85	93.65	95.66	13,476,711	+2.04(+2.18%)
May 08, 2018	92.39	93.91	92.18	93.62	14,870,624	+1.37(+1.48%)
May 07, 2018	91.74	92.51	91.40	92.25	11,096,390	+0.79(+0.87%)
May 04, 2018	89.77	91.72	89.39	91.46	14,188,607	+1.00(+1.11%)
May 03, 2018	90.75	90.89	88.72	90.46	18,231,944	-0.57(-0.63%)
May 02, 2018	91.19	92.35	90.87	91.03	14,418,569	-0.73(-0.79%)

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.