Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	92.78	93.79	92.78	93.48	5,107,950	+0.86(+0.93%)
Jul 30, 2018	92.59	93.33	91.76	92.62	3,710,155	+0.72(+0.78%)
Jul 27, 2018	91.98	92.97	91.10	91.90	4,373,055	-0.38(-0.41%)
Jul 26, 2018	86.66	92.68	86.32	92.28	6,846,861	+5.92(+6.86%)
Jul 25, 2018	84.85	86.38	84.53	86.36	4,337,571	+1.63(+1.92%)
Jul 24, 2018	84.16	84.89	84.04	84.73	4,238,109	+0.78(+0.93%)
Jul 23, 2018	84.40	84.68	83.54	83.95	3,218,838	+0.06(+0.07%)
Jul 20, 2018	84.26	84.78	83.58	83.89	2,902,501	-0.62(-0.74%)
Jul 19, 2018	84.48	85.03	84.29	84.52	3,246,518	+0.28(+0.33%)
Jul 18, 2018	83.36	84.86	81.95	84.24	3,925,235	+0.44(+0.53%)
Jul 17, 2018	83.88	84.94	83.46	83.80	3,279,834	-0.17(-0.20%)
Jul 16, 2018	84.74	85.42	83.83	83.96	3,226,340	-0.82(-0.97%)
Jul 13, 2018	84.21	85.09	83.85	84.78	3,170,304	+0.43(+0.52%)
Jul 12, 2018	84.59	84.91	83.36	84.35	3,788,304	+0.34(+0.40%)
Jul 11, 2018	85.23	85.86	83.65	84.01	4,446,427	-1.79(-2.08%)
Jul 10, 2018	86.70	87.45	85.72	85.79	3,352,165	-0.51(-0.59%)
Jul 09, 2018	85.54	86.60	85.43	86.31	3,450,854	+1.14(+1.34%)
Jul 06, 2018	84.34	85.84	83.73	85.17	3,119,694	+0.24(+0.28%)
Jul 05, 2018	86.23	86.47	83.92	84.93	4,305,335	-0.51(-0.59%)
Jul 03, 2018		85.44	85.44	85.44	0	-0.84(-0.97%)
Jul 02, 2018	86.81	87.06	85.63	86.28	4,745,797	-1.26(-1.44%)
Jun 29, 2018		89.09	87.48	87.54	4,410,463	+1.36(+1.58%)
Jun 28, 2018	86.20	86.59	85.05	86.18	3,378,330	-0.32(-0.37%)
Jun 27, 2018	87.84	88.41	86.36	86.51	4,320,307	-0.58(-0.66%)
Jun 26, 2018	86.50	87.75	86.47	87.08	4,332,726	+0.78(+0.91%)
Jun 25, 2018	88.20	88.30	85.76	86.30	5,772,541	-2.35(-2.66%)
Jun 22, 2018	89.47	89.70	88.26	88.65	6,483,089	+0.81(+0.92%)
Jun 21, 2018	90.88	90.88	87.71	87.85	5,733,489	-3.56(-3.90%)
Jun 20, 2018	92.30	92.63	91.08	91.41	3,915,955	-0.70(-0.76%)
Jun 19, 2018	91.09	92.44	90.86	92.11	3,153,969	+0.06(+0.07%)
Jun 18, 2018	91.09	93.27	90.85	92.05	3,879,191	+1.07(+1.18%)
Jun 15, 2018		92.27	90.84	90.98	6,440,585	-1.30(-1.40%)
Jun 14, 2018	93.76	94.14	92.17	92.27	3,078,223	-0.84(-0.90%)
Jun 13, 2018	93.16	93.72	91.31	93.11	7,021,647	-0.11(-0.12%)
Jun 12, 2018	95.31	95.95	92.87	93.22	5,599,223	-2.01(-2.12%)
Jun 11, 2018	94.63	95.63	93.58	95.23	4,151,623	+0.67(+0.71%)
Jun 08, 2018	95.98	96.09	94.16	94.56	4,739,631	-1.40(-1.46%)
Jun 07, 2018	96.16	96.85	95.42	95.96	2,859,438	+0.23(+0.24%)
Jun 06, 2018			94.74	95.73	4,499,613	-1.68(-1.73%)
Jun 05, 2018	98.08	98.28	96.95	97.41	4,294,912	-0.88(-0.89%)
Jun 04, 2018	98.44	100.30	98.14	98.29	4,800,659	+0.52(+0.53%)
Jun 01, 2018	96.43	98.53	95.94	97.77	3,724,562	+2.04(+2.13%)
May 31, 2018	96.25	98.55	95.50	95.73	6,897,959	-0.80(-0.83%)
May 30, 2018	95.34	97.18	94.83	96.53	3,793,016	+2.16(+2.29%)
May 29, 2018	93.43	95.94	93.37	94.36	3,830,404	+0.58(+0.62%)
May 25, 2018		93.78	93.78	93.78	0	-2.49(-2.58%)
May 24, 2018	94.86	97.11	94.44	96.27	3,998,584	+0.66(+0.69%)
May 23, 2018	94.21	96.13	93.62	95.61	4,299,219	+0.71(+0.75%)
May 22, 2018	96.25	96.90	94.51	94.90	4,118,535	-1.51(-1.56%)
May 21, 2018	95.99	96.66	94.96	96.41	3,788,743	+1.18(+1.24%)
May 18, 2018	94.82	95.48	94.01	95.23	4,945,811	+0.67(+0.71%)
May 17, 2018	91.99	95.60	91.88	94.55	7,455,081	+3.73(+4.10%)
May 16, 2018	90.79	91.04	89.94	90.83	3,404,702	-0.09(-0.10%)
May 15, 2018	90.91	91.33	90.07	90.91	4,514,600	+0.02(+0.03%)
May 14, 2018	90.36	91.15	90.20	90.89	5,017,728	+0.97(+1.08%)
May 11, 2018	89.94	90.32	89.54	89.92	3,535,617	+0.11(+0.12%)
May 10, 2018	90.63	90.98	89.41	89.81	6,423,479	-0.26(-0.29%)
May 09, 2018	89.38	90.87	89.05	90.07	5,303,090	+1.28(+1.44%)
May 08, 2018	88.69	88.83	87.10	88.79	7,779,426	-0.38(-0.42%)
May 07, 2018	89.55	90.58	88.90	89.16	4,399,156	+0.22(+0.25%)
May 04, 2018	88.64	89.36	87.80	88.94	3,726,335	+0.02(+0.02%)
May 03, 2018	87.67	89.34	87.04	88.93	4,559,398	+0.88(+1.00%)
May 02, 2018	86.72	89.01	86.72	88.05	7,237,802	+1.20(+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.