Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.32	91.51	88.47	89.70	650,636	+0.95(+1.07%)
Jul 30, 2018	91.94	92.56	87.85	88.75	751,629	-3.33(-3.62%)
Jul 27, 2018	89.66	93.75	89.42	92.08	1,204,828	+3.90(+4.42%)
Jul 26, 2018	85.61	88.75	85.14	88.18	1,138,381	+2.52(+2.94%)
Jul 25, 2018	89.56	90.94	83.95	85.66	2,109,446	-7.51(-8.07%)
Jul 24, 2018	96.17	98.17	92.51	93.18	1,170,894	-2.38(-2.49%)
Jul 23, 2018	96.12	96.22	93.60	95.55	510,411	-0.90(-0.94%)
Jul 20, 2018	96.74	97.03	95.46	96.46	362,038	-0.29(-0.30%)
Jul 19, 2018	97.60	98.17	96.55	96.74	564,181	-1.05(-1.07%)
Jul 18, 2018	97.36	98.00	95.65	97.79	811,148	+1.81(+1.88%)
Jul 17, 2018	92.80	96.12	92.80	95.98	507,222	+2.66(+2.85%)
Jul 16, 2018	92.37	94.32	91.70	93.32	499,035	+0.90(+0.98%)
Jul 13, 2018	93.08	93.60	92.25	92.41	413,025	-0.76(-0.82%)
Jul 12, 2018	92.27	93.98	92.27	93.18	457,733	+1.85(+2.03%)
Jul 11, 2018	92.80	93.56	90.87	91.32	588,892	-2.52(-2.69%)
Jul 10, 2018	94.17	95.55	93.79	93.84	459,682	+0.14(+0.15%)
Jul 09, 2018	93.70	93.75	91.46	93.70	512,287	+1.14(+1.23%)
Jul 06, 2018	91.51	93.22	90.32	92.56	419,048	+1.14(+1.25%)
Jul 05, 2018	91.04	91.51	89.99	91.42	622,152	+1.19(+1.32%)
Jul 03, 2018		90.23	90.23	90.23	0	-1.57(-1.71%)
Jul 02, 2018	89.94	91.96	89.23	91.80	784,882	+0.76(+0.84%)
Jun 29, 2018	89.94	92.22	89.23	91.04	859,778	+1.86(+2.08%)
Jun 28, 2018	88.23	89.66	87.42	89.18	804,622	+0.62(+0.70%)
Jun 27, 2018	92.65	92.75	88.32	88.56	822,654	-3.52(-3.82%)
Jun 26, 2018	91.08	93.03	90.36	92.08	1,213,756	+1.14(+1.26%)
Jun 25, 2018	94.08	94.08	90.27	90.94	1,068,102	-3.33(-3.53%)
Jun 22, 2018	96.41	96.46	94.17	94.27	6,800,436	-1.90(-1.98%)
Jun 21, 2018	99.50	99.79	95.89	96.17	1,037,190	-3.00(-3.02%)
Jun 20, 2018	99.26	100.45	98.03	99.17	720,842	+0.29(+0.29%)
Jun 19, 2018	96.93	99.10	95.17	98.88	876,038	+1.00(+1.02%)
Jun 18, 2018	97.79	98.12	96.36	97.88	840,765	-0.48(-0.48%)
Jun 15, 2018		100.45	100.45	98.36	1,327,738	-2.09(-2.08%)
Jun 14, 2018	98.41	100.45	98.26	100.45	808,317	+2.52(+2.57%)
Jun 13, 2018	97.98	99.50	97.29	97.93	966,101	+0.48(+0.49%)
Jun 12, 2018	95.93	97.55	95.32	97.46	909,205	+2.38(+2.50%)
Jun 11, 2018	98.03	98.55	94.75	95.08	1,095,301	-3.04(-3.10%)
Jun 08, 2018	103.64	103.78	96.22	98.12	1,655,767	-6.56(-6.27%)
Jun 07, 2018	111.30	111.30	104.26	104.69	1,055,782	-8.28(-7.33%)
Jun 06, 2018	112.01	112.96	110.96	112.96	430,419	+1.14(+1.02%)
Jun 05, 2018	110.30	112.34	110.10	111.82	411,657	+2.14(+1.95%)
Jun 04, 2018	109.39	110.30	108.44	109.68	427,449	+0.38(+0.35%)
Jun 01, 2018	107.87	109.49	106.87	109.30	619,414	+2.57(+2.41%)
May 31, 2018	109.87	111.01	106.64	106.73	430,638	-2.47(-2.26%)
May 30, 2018	109.11	110.68	108.30	109.20	488,988	+1.05(+0.97%)
May 29, 2018	106.92	109.25	106.87	108.16	425,086	+1.05(+0.98%)
May 25, 2018		107.11	107.11	107.11	0	-0.86(-0.79%)
May 24, 2018	107.54	108.42	106.59	107.97	337,732	+0.52(+0.49%)
May 23, 2018	105.45	107.68	104.88	107.44	395,357	+1.38(+1.30%)
May 22, 2018	106.40	107.73	105.73	106.07	584,345	+0.38(+0.36%)
May 21, 2018	106.45	108.25	104.50	105.69	357,622	+0.67(+0.63%)
May 18, 2018	109.20	109.25	103.98	105.02	746,753	-5.65(-5.11%)
May 17, 2018	110.72	112.38	109.49	110.67	317,745	-0.09(-0.09%)
May 16, 2018	108.87	112.24	108.87	110.77	446,786	+2.09(+1.92%)
May 15, 2018	109.25	109.96	104.55	108.68	397,586	-0.57(-0.52%)
May 14, 2018	109.20	112.38	109.11	109.25	402,644	+1.19(+1.10%)
May 11, 2018	109.72	109.72	107.21	108.06	273,231	-1.57(-1.43%)
May 10, 2018	108.25	110.25	107.54	109.63	522,339	+1.95(+1.81%)
May 09, 2018	105.17	107.87	104.88	107.68	403,125	+2.47(+2.35%)
May 08, 2018	104.69	105.64	103.88	105.21	341,554	+1.52(+1.46%)
May 07, 2018	103.88	104.88	103.55	103.69	360,572	+0.14(+0.14%)
May 04, 2018	100.99	104.69	99.99	103.55	658,397	+2.14(+2.11%)
May 03, 2018	100.61	102.03	98.57	101.42	558,937	-0.28(-0.28%)
May 02, 2018	100.18	102.65	99.85	101.70	494,794	+1.52(+1.52%)

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.