Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	102.77	104.12	101.89	104.01	1,251,601	+2.53(+2.49%)
Jul 30, 2018	101.83	102.95	101.28	101.48	1,046,726	-0.34(-0.34%)
Jul 27, 2018	102.52	102.55	101.22	101.82	660,806	-0.35(-0.34%)
Jul 26, 2018	99.94	102.44	99.75	102.17	1,284,318	+2.28(+2.28%)
Jul 25, 2018	100.06	100.12	98.75	99.89	1,337,099	-0.13(-0.13%)
Jul 24, 2018	99.70	101.46	99.32	100.03	1,776,678	+0.94(+0.95%)
Jul 23, 2018	99.77	100.31	98.55	99.09	1,740,928	-0.24(-0.24%)
Jul 20, 2018	100.35	100.60	97.41	99.32	3,310,294	+2.94(+3.05%)
Jul 19, 2018	96.74	97.66	95.48	96.39	1,197,165	-0.86(-0.88%)
Jul 18, 2018	96.71	97.74	96.58	97.25	1,163,807	+0.72(+0.74%)
Jul 17, 2018	95.15	96.82	94.82	96.53	1,657,599	+1.38(+1.45%)
Jul 16, 2018	97.12	97.45	94.71	95.15	1,393,524	-1.93(-1.99%)
Jul 13, 2018	97.53	97.97	96.98	97.08	863,487	-0.78(-0.80%)
Jul 12, 2018	99.17	99.31	97.41	97.86	932,579	-0.60(-0.61%)
Jul 11, 2018	99.15	99.70	97.78	98.47	812,505	-1.53(-1.53%)
Jul 10, 2018	99.56	100.59	99.04	100.00	717,020	+0.35(+0.35%)
Jul 09, 2018	98.82	100.05	98.82	99.65	893,939	+1.11(+1.13%)
Jul 06, 2018	98.04	98.99	97.15	98.54	697,514	+0.27(+0.28%)
Jul 05, 2018	97.90	98.66	97.51	98.26	827,703	+0.96(+0.99%)
Jul 03, 2018		97.30	97.30	97.30	0	-0.34(-0.35%)
Jul 02, 2018	96.47	97.67	95.68	97.64	708,815	+0.31(+0.32%)
Jun 29, 2018		99.08	97.31	97.33	798,802	+0.32(+0.33%)
Jun 28, 2018	96.74	97.38	94.57	97.01	1,132,142	+0.37(+0.38%)
Jun 27, 2018	97.62	99.29	96.45	96.64	861,220	-0.72(-0.74%)
Jun 26, 2018	97.52	98.55	96.62	97.36	784,211	-0.02(-0.02%)
Jun 25, 2018	99.65	99.65	96.41	97.38	1,105,776	-2.53(-2.54%)
Jun 22, 2018	98.48	100.05	98.22	99.91	1,442,705	+2.37(+2.43%)
Jun 21, 2018	98.16	98.33	97.27	97.55	664,752	-0.54(-0.55%)
Jun 20, 2018	98.82	98.87	97.25	98.09	883,432	-0.18(-0.19%)
Jun 19, 2018		100.41	97.65	98.27	1,627,280	-2.14(-2.13%)
Jun 18, 2018	101.86	101.98	100.12	100.41	1,091,428	-2.09(-2.04%)
Jun 15, 2018		102.52	100.88	102.51	1,379,797	+1.63(+1.62%)
Jun 14, 2018	101.51	101.97	100.23	100.88	820,272	-0.50(-0.49%)
Jun 13, 2018	101.90	102.89	101.22	101.38	1,434,889	-0.32(-0.31%)
Jun 12, 2018	102.46	102.98	101.38	101.69	883,365	-0.90(-0.88%)
Jun 11, 2018	102.64	103.05	102.28	102.59	495,109	-0.04(-0.04%)
Jun 08, 2018	102.30	102.86	101.71	102.64	666,492	+0.07(+0.07%)
Jun 07, 2018	103.16	103.77	102.08	102.57	844,212	-0.82(-0.80%)
Jun 06, 2018		103.43		103.39	1,477,391	+2.63(+2.61%)
Jun 05, 2018	100.93	101.49	100.29	100.76	1,474,284	-0.33(-0.33%)
Jun 04, 2018	101.17	101.60	100.66	101.09	963,311	+0.14(+0.14%)
Jun 01, 2018	100.02	101.45	99.90	100.95	882,237	+1.99(+2.01%)
May 31, 2018	100.57	101.13	98.89	98.97	2,020,188	-1.78(-1.77%)
May 30, 2018	100.49	101.23	100.19	100.74	871,369	+0.74(+0.74%)
May 29, 2018	99.46	100.97	99.29	100.00	1,079,006	-0.29(-0.29%)
May 25, 2018		100.29	100.29	100.29	0	+0.49(+0.49%)
May 24, 2018	99.79	100.62	99.67	99.80	633,950	+0.03(+0.03%)
May 23, 2018	98.94	99.83	98.49	99.77	925,175	-0.04(-0.04%)
May 22, 2018	101.41	101.96	99.65	99.81	860,729	-0.79(-0.78%)
May 21, 2018	100.44	101.27	100.31	100.59	655,256	+0.62(+0.62%)
May 18, 2018	99.91	101.21	99.56	99.97	988,355	+0.15(+0.15%)
May 17, 2018	99.25	100.38	98.16	99.82	2,186,258	+2.45(+2.51%)
May 16, 2018	95.10	98.25	95.10	97.38	1,340,961	+2.51(+2.64%)
May 15, 2018	94.08	95.12	93.10	94.87	861,450	+0.04(+0.05%)
May 14, 2018	95.16	95.71	94.13	94.83	1,142,504	+0.13(+0.14%)
May 11, 2018	95.83	96.41	94.63	94.70	1,053,214	-1.36(-1.41%)
May 10, 2018	95.80	96.67	95.80	96.06	574,718	+0.36(+0.38%)
May 09, 2018	95.80	96.63	95.36	95.70	1,092,058	+0.42(+0.44%)
May 08, 2018	94.98	96.32	94.70	95.28	829,250	+0.15(+0.16%)
May 07, 2018	95.15	96.06	94.78	95.13	1,018,310	+0.11(+0.12%)
May 04, 2018	92.51	95.46	92.44	95.01	820,026	+1.84(+1.98%)
May 03, 2018	93.66	94.37	92.16	93.17	1,030,436	-0.67(-0.72%)
May 02, 2018	92.92	94.83	92.92	93.85	1,292,258	+1.45(+1.57%)

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.