Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	79.29	80.81	79.18	80.46	2,282,716	+1.54(+1.95%)
Jul 30, 2018	79.65	80.69	78.51	78.92	1,737,262	-0.85(-1.07%)
Jul 27, 2018	80.08	80.69	79.19	79.78	1,165,566	-0.35(-0.44%)
Jul 26, 2018	79.99	80.50	78.50	80.13	1,667,249	+0.09(+0.11%)
Jul 25, 2018	78.68	80.15	78.39	80.04	1,307,103	+1.54(+1.97%)
Jul 24, 2018	78.51	78.73	77.58	78.50	1,417,681	+0.30(+0.38%)
Jul 23, 2018		79.52	77.71	78.20	1,412,597	-0.59(-0.75%)
Jul 20, 2018	78.08	79.01	77.75	78.79	1,024,940	+0.64(+0.81%)
Jul 19, 2018		78.66	76.99	78.16	1,779,048	+0.65(+0.84%)
Jul 18, 2018	76.58	77.81	76.20	77.50	901,914	+0.99(+1.30%)
Jul 17, 2018	75.98	76.83	75.98	76.51	1,451,339	+0.35(+0.46%)
Jul 16, 2018	76.07	77.47	75.24	76.16	1,940,389	+0.49(+0.65%)
Jul 13, 2018	75.63	75.91	74.85	75.67	1,156,823	+0.79(+1.06%)
Jul 12, 2018	75.06	75.15	74.46	74.88	984,381	-0.01(-0.01%)
Jul 11, 2018	75.48	75.82	74.49	74.88	1,086,298	-0.03(-0.05%)
Jul 10, 2018	74.91	75.31	74.52	74.92	827,819	+0.02(+0.02%)
Jul 09, 2018	73.93	75.07	73.76	74.90	1,547,835	+1.22(+1.66%)
Jul 06, 2018	73.47	73.96	73.02	73.68	1,543,483	+0.05(+0.07%)
Jul 05, 2018	74.47	74.58	73.06	73.63	1,872,722	-0.51(-0.69%)
Jul 03, 2018		74.14	74.14	74.14	0	-0.55(-0.74%)
Jul 02, 2018	72.98	74.75	72.98	74.69	1,839,895	+1.71(+2.34%)
Jun 29, 2018		73.90		72.98	1,713,416	+0.11(+0.16%)
Jun 28, 2018	72.82	73.24	71.73	72.87	1,327,000	-0.17(-0.23%)
Jun 27, 2018	74.11	75.75	73.02	73.03	1,058,587	-1.02(-1.38%)
Jun 26, 2018	75.02	75.59	73.79	74.06	1,171,140	-0.61(-0.82%)
Jun 25, 2018	76.96	76.96	74.22	74.67	1,885,819	-2.63(-3.41%)
Jun 22, 2018	78.51	78.78	77.09	77.30	1,416,667	-1.03(-1.31%)
Jun 21, 2018	78.84	78.84	78.16	78.33	1,643,262	-0.42(-0.53%)
Jun 20, 2018	78.50	79.28	78.11	78.75	994,820	+0.25(+0.32%)
Jun 19, 2018	78.79	78.93	77.41	78.50	1,753,784	-0.57(-0.72%)
Jun 18, 2018	78.11	79.38	77.41	79.06	1,588,214	+0.47(+0.60%)
Jun 15, 2018		78.89	78.89	78.59	1,621,203	-0.30(-0.38%)
Jun 14, 2018	79.32	79.37	78.74	78.89	632,301	-0.31(-0.40%)
Jun 13, 2018	79.45	80.04	78.92	79.20	1,504,039	-0.03(-0.04%)
Jun 12, 2018	77.54	79.48	77.37	79.24	1,769,915	+1.88(+2.42%)
Jun 11, 2018	77.18	77.80	76.78	77.36	1,172,818	+0.31(+0.41%)
Jun 08, 2018	76.69	77.28	76.61	77.05	1,389,297	+0.29(+0.38%)
Jun 07, 2018	76.95	77.21	76.59	76.76	1,103,286	+0.17(+0.22%)
Jun 06, 2018			76.08	76.59	1,705,519	-0.03(-0.05%)
Jun 05, 2018	77.00	77.29	76.34	76.63	2,089,293	-0.10(-0.14%)
Jun 04, 2018	76.19	77.29	76.19	76.73	3,478,007	+0.38(+0.50%)
Jun 01, 2018	76.44	77.00	75.90	76.35	1,276,834	+0.45(+0.60%)
May 31, 2018	77.60	77.77	75.84	75.90	1,484,786	-1.72(-2.21%)
May 30, 2018	76.68	78.15	76.57	77.61	1,085,394	+1.30(+1.71%)
May 29, 2018	76.30	76.60	75.35	76.31	1,109,891	-0.26(-0.34%)
May 25, 2018		76.57	76.57	76.57	0	+0.20(+0.26%)
May 24, 2018	75.93	76.59	75.87	76.37	1,070,399	+0.49(+0.64%)
May 23, 2018	76.36	76.36	75.37	75.89	1,861,304	-0.79(-1.03%)
May 22, 2018	77.91	78.31	76.52	76.68	1,416,546	-1.35(-1.74%)
May 21, 2018	77.04	78.30	76.81	78.03	1,092,042	+1.22(+1.59%)
May 18, 2018	75.93	77.45	75.74	76.81	2,019,396	+0.82(+1.07%)
May 17, 2018	74.52	76.35	74.44	75.99	1,992,520	+1.58(+2.12%)
May 16, 2018	73.96	74.72	73.85	74.41	1,181,087	+0.49(+0.66%)
May 15, 2018	74.07	74.39	73.54	73.93	1,676,330	-0.43(-0.58%)
May 14, 2018	75.19	75.47	74.01	74.36	1,204,453	-0.66(-0.88%)
May 11, 2018	73.60	75.34	73.42	75.02	1,593,704	+1.61(+2.20%)
May 10, 2018	72.74	73.54	72.54	73.41	1,735,437	+0.95(+1.31%)
May 09, 2018	72.96	73.39	72.25	72.46	1,586,219	-0.38(-0.52%)
May 08, 2018	71.67	73.33	71.60	72.84	1,966,362	+1.30(+1.82%)
May 07, 2018	71.95	72.23	71.16	71.54	1,386,647	-0.10(-0.13%)
May 04, 2018	70.86	71.91	70.19	71.63	1,670,657	-0.05(-0.07%)
May 03, 2018	71.50	72.75	70.15	71.69	3,157,615	-0.26(-0.36%)
May 02, 2018	73.34	75.20	71.59	71.95	5,717,746	-6.73(-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.