Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	80.72	81.63	80.20	80.98	103,372	-0.29(-0.35%)
Jul 30, 2018	83.41	83.41	80.76	81.27	10,967	-2.10(-2.52%)
Jul 27, 2018	85.75	85.75	82.86	83.38	18,221	-2.25(-2.62%)
Jul 26, 2018	85.64	85.97	85.17	85.62	31,288	+0.08(+0.10%)
Jul 25, 2018	84.80	85.71	84.80	85.54	7,340	+0.89(+1.05%)
Jul 24, 2018	87.44	87.44	83.93	84.65	41,481	-1.07(-1.24%)
Jul 23, 2018	85.59	85.72	84.96	85.72	6,057	+0.34(+0.39%)
Jul 20, 2018	85.76	85.77	85.38	85.38	18,060	-0.23(-0.27%)
Jul 19, 2018	86.14	86.14	85.45	85.61	22,415	+0.07(+0.08%)
Jul 18, 2018	85.72	85.72	85.11	85.54	6,806	-0.08(-0.10%)
Jul 17, 2018	84.10	85.62	84.10	85.62	28,917	+1.03(+1.21%)
Jul 16, 2018	85.18	85.20	84.44	84.59	7,537	-0.70(-0.82%)
Jul 13, 2018	85.70	85.70	84.84	85.29	15,985	+0.04(+0.05%)
Jul 12, 2018	84.27	85.35	84.27	85.25	18,390	+1.51(+1.80%)
Jul 11, 2018	83.15	83.74	83.15	83.74	3,962	+0.44(+0.53%)
Jul 10, 2018	84.09	84.09	83.18	83.30	10,429	-0.24(-0.28%)
Jul 09, 2018		83.53	82.99	83.53	18,904	+0.19(+0.23%)
Jul 06, 2018	82.41	83.35	82.41	83.35	5,106	+1.36(+1.66%)
Jul 05, 2018	81.48	82.00	81.17	81.98	12,825	+0.73(+0.89%)
Jul 03, 2018		81.26	81.26	81.26	0	+0.35(+0.43%)
Jul 02, 2018	80.26	81.11	80.26	80.91	17,851	+0.89(+1.11%)
Jun 29, 2018		80.48	80.02	80.02	5,287	+0.05(+0.07%)
Jun 28, 2018	78.63	80.08	78.47	79.97	5,816	+0.97(+1.23%)
Jun 27, 2018	80.51	80.51	79.00	79.00	4,374	-1.54(-1.91%)
Jun 26, 2018	80.25	80.78	79.97	80.54	13,668	+0.55(+0.69%)
Jun 25, 2018	81.13	81.33	79.42	79.99	11,247	-1.97(-2.40%)
Jun 22, 2018	82.85	82.85	81.85	81.95	6,406	-0.88(-1.06%)
Jun 21, 2018	83.97	83.97	82.58	82.83	17,439	-1.14(-1.36%)
Jun 20, 2018	84.08	84.22	83.94	83.97	2,829	+0.28(+0.34%)
Jun 19, 2018	83.49	83.70	82.53	83.69	7,526	-0.67(-0.80%)
Jun 18, 2018	83.47	84.43	83.30	84.36	20,026	+0.44(+0.53%)
Jun 15, 2018		83.92	83.88	83.92	7,785	+0.04(+0.05%)
Jun 14, 2018	83.78	84.18	83.71	83.88	16,439	+0.34(+0.40%)
Jun 13, 2018	83.49	84.05	83.07	83.54	13,068	+0.32(+0.38%)
Jun 12, 2018	82.51	83.27	82.45	83.23	15,433	+1.03(+1.26%)
Jun 11, 2018	82.13	82.33	82.05	82.20	21,456	+0.48(+0.59%)
Jun 08, 2018	80.90	81.83	80.90	81.72	8,117	+0.22(+0.27%)
Jun 07, 2018	82.95	83.12	80.96	81.50	4,583	-1.12(-1.35%)
Jun 06, 2018		82.63		82.62	7,403	+0.46(+0.56%)
Jun 05, 2018	81.93	82.26	81.78	82.16	9,305	+0.64(+0.78%)
Jun 04, 2018	80.93	81.57	80.89	81.52	10,240	+0.91(+1.13%)
Jun 01, 2018	80.26	80.71	80.20	80.61	4,174	+0.75(+0.94%)
May 31, 2018	80.25	80.25	79.73	79.86	18,496	+0.00(+0.00%)
May 30, 2018	78.99	80.10	78.99	79.86	7,575	+0.80(+1.01%)
May 29, 2018	78.99	79.08	78.76	79.06	1,630	-0.16(-0.20%)
May 25, 2018		79.22	79.22	79.22	0	-0.39(-0.49%)
May 24, 2018	78.97	79.61	78.97	79.61	4,302	+0.33(+0.42%)
May 23, 2018	78.60	79.30	78.33	79.28	8,022	+0.36(+0.46%)
May 22, 2018	79.74	79.74	78.91	78.91	66,817	-0.28(-0.36%)
May 21, 2018	79.92	79.95	79.19	79.19	1,960	-0.26(-0.32%)
May 18, 2018	79.03	79.57	79.03	79.45	37,943	+0.48(+0.61%)
May 17, 2018	78.95	79.29	78.71	78.97	4,063	-0.09(-0.12%)
May 16, 2018	79.06	79.06	78.61	79.06	9,176	+0.38(+0.48%)
May 15, 2018	78.44	78.76	77.94	78.68	16,490	-0.13(-0.16%)
May 14, 2018	79.57	79.69	78.79	78.81	31,849	-0.94(-1.18%)
May 11, 2018	80.01	80.01	79.50	79.75	7,586	-0.57(-0.71%)
May 10, 2018	79.85	80.51	79.85	80.31	13,563	+0.62(+0.77%)
May 09, 2018	79.34	80.13	79.29	79.70	17,876	+0.53(+0.67%)
May 08, 2018	78.62	79.17	78.52	79.17	5,777	+0.67(+0.86%)
May 07, 2018	77.82	78.78	77.82	78.50	11,912	+0.68(+0.88%)
May 04, 2018	76.96	77.95	76.96	77.82	16,547	+1.01(+1.31%)
May 03, 2018	76.31	76.81	76.00	76.81	3,389	+0.11(+0.14%)
May 02, 2018	76.38	77.10	76.38	76.70	3,001	-0.10(-0.13%)

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.