Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	89.64	91.83	88.78	90.02	648,348	+0.95(+1.07%)
Jul 30, 2018	92.26	92.88	88.16	89.07	748,986	-3.34(-3.62%)
Jul 27, 2018	89.97	94.08	89.73	92.41	1,200,591	+3.91(+4.42%)
Jul 26, 2018	85.92	89.07	85.44	88.49	1,134,378	+2.53(+2.94%)
Jul 25, 2018	89.88	91.26	84.24	85.96	2,102,028	-7.54(-8.07%)
Jul 24, 2018	96.51	98.52	92.84	93.50	1,166,776	-2.39(-2.49%)
Jul 23, 2018	96.46	96.56	93.93	95.89	508,616	-0.91(-0.94%)
Jul 20, 2018	97.08	97.37	95.80	96.80	360,765	-0.29(-0.30%)
Jul 19, 2018	97.94	98.52	96.89	97.08	562,197	-1.05(-1.07%)
Jul 18, 2018	97.70	98.35	95.99	98.13	808,296	+1.81(+1.88%)
Jul 17, 2018	93.12	96.46	93.12	96.32	505,438	+2.67(+2.85%)
Jul 16, 2018	92.69	94.65	92.02	93.65	497,280	+0.91(+0.98%)
Jul 13, 2018	93.41	93.93	92.57	92.74	411,573	-0.76(-0.82%)
Jul 12, 2018	92.60	94.32	92.60	93.50	456,124	+1.86(+2.03%)
Jul 11, 2018	93.12	93.89	91.19	91.64	586,821	-2.53(-2.69%)
Jul 10, 2018	94.51	95.89	94.12	94.17	458,066	+0.14(+0.15%)
Jul 09, 2018	94.03	94.08	91.79	94.03	510,485	+1.15(+1.23%)
Jul 06, 2018	91.83	93.55	90.64	92.88	417,574	+1.15(+1.25%)
Jul 05, 2018	91.36	91.83	90.31	91.74	619,964	+1.19(+1.32%)
Jul 03, 2018		90.55	90.55	90.55	0	-1.58(-1.71%)
Jul 02, 2018	90.26	92.29	89.54	92.12	782,122	+0.76(+0.84%)
Jun 29, 2018	90.26	92.55	89.54	91.36	856,754	+1.86(+2.08%)
Jun 28, 2018	88.54	89.97	87.73	89.49	801,793	+0.62(+0.70%)
Jun 27, 2018	92.98	93.07	88.64	88.87	819,761	-3.53(-3.82%)
Jun 26, 2018	91.40	93.36	90.68	92.41	1,209,488	+1.15(+1.26%)
Jun 25, 2018	94.41	94.41	90.59	91.26	1,064,346	-3.34(-3.53%)
Jun 22, 2018	96.75	96.80	94.51	94.60	6,776,521	-1.91(-1.98%)
Jun 21, 2018	99.85	100.14	96.22	96.51	1,033,542	-3.01(-3.02%)
Jun 20, 2018	99.61	100.81	98.37	99.52	718,308	+0.29(+0.29%)
Jun 19, 2018	97.28	99.45	95.51	99.23	872,958	+1.00(+1.02%)
Jun 18, 2018	98.13	98.47	96.70	98.23	837,808	-0.48(-0.48%)
Jun 15, 2018		100.81	100.81	98.71	1,323,069	-2.10(-2.08%)
Jun 14, 2018	98.75	100.81	98.61	100.81	805,475	+2.53(+2.57%)
Jun 13, 2018	98.33	99.85	97.63	98.28	962,704	+0.48(+0.49%)
Jun 12, 2018	96.27	97.90	95.65	97.80	906,008	+2.39(+2.50%)
Jun 11, 2018	98.37	98.90	95.08	95.41	1,091,449	-3.05(-3.10%)
Jun 08, 2018	104.00	104.15	96.56	98.47	1,649,944	-6.59(-6.27%)
Jun 07, 2018	111.69	111.69	104.63	105.06	1,052,069	-8.30(-7.33%)
Jun 06, 2018	112.41	113.36	111.36	113.36	428,905	+1.14(+1.02%)
Jun 05, 2018	110.69	112.74	110.49	112.22	410,210	+2.15(+1.95%)
Jun 04, 2018	109.78	110.69	108.83	110.07	425,946	+0.38(+0.35%)
Jun 01, 2018	108.25	109.88	107.25	109.69	617,236	+2.58(+2.41%)
May 31, 2018	110.26	111.40	107.01	107.11	429,123	-2.48(-2.26%)
May 30, 2018	109.49	111.07	108.68	109.59	487,268	+1.05(+0.97%)
May 29, 2018	107.30	109.64	107.25	108.54	423,591	+1.05(+0.98%)
May 25, 2018		107.49	107.49	107.49	0	-0.86(-0.79%)
May 24, 2018	107.92	108.80	106.96	108.35	336,544	+0.53(+0.49%)
May 23, 2018	105.82	108.06	105.25	107.82	393,966	+1.38(+1.30%)
May 22, 2018	106.78	108.11	106.11	106.44	582,290	+0.38(+0.36%)
May 21, 2018	106.82	108.63	104.87	106.06	356,364	+0.67(+0.63%)
May 18, 2018	109.59	109.63	104.34	105.39	744,127	-5.67(-5.10%)
May 17, 2018	111.11	112.78	109.87	111.06	316,628	-0.10(-0.09%)
May 16, 2018	109.25	112.64	109.25	111.16	445,215	+2.10(+1.92%)
May 15, 2018	109.63	110.35	104.92	109.06	396,188	-0.57(-0.52%)
May 14, 2018	109.59	112.78	109.49	109.63	401,228	+1.19(+1.10%)
May 11, 2018	110.11	110.11	107.58	108.44	272,271	-1.57(-1.43%)
May 10, 2018	108.63	110.64	107.92	110.02	520,502	+1.95(+1.81%)
May 09, 2018	105.54	108.25	105.25	108.06	401,708	+2.48(+2.35%)
May 08, 2018	105.06	106.01	104.25	105.58	340,353	+1.53(+1.47%)
May 07, 2018	104.25	105.25	103.92	104.06	359,304	+0.14(+0.14%)
May 04, 2018	101.34	105.06	100.34	103.92	656,081	+2.14(+2.11%)
May 03, 2018	100.96	102.39	98.91	101.77	556,972	-0.29(-0.28%)
May 02, 2018	100.53	103.01	100.20	102.06	493,054	+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.