Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	81.27	83.12	81.27	82.86	3,854,030	+1.91(+2.36%)
Jul 30, 2018	81.66	81.82	80.68	80.95	2,269,994	-0.68(-0.83%)
Jul 27, 2018	82.04	82.06	80.86	81.63	3,129,319	-0.33(-0.40%)
Jul 26, 2018	82.20	82.54	81.58	81.96	2,836,255	-0.10(-0.12%)
Jul 25, 2018	79.76	82.19	79.76	82.05	2,629,647	+2.05(+2.56%)
Jul 24, 2018	80.98	81.41	79.82	80.00	3,081,631	-0.44(-0.55%)
Jul 23, 2018	81.57	81.59	80.29	80.44	3,159,317	-1.27(-1.56%)
Jul 20, 2018	81.63	82.31	81.46	81.72	2,064,678	-0.12(-0.15%)
Jul 19, 2018	81.80	82.03	81.22	81.84	1,467,279	-0.39(-0.47%)
Jul 18, 2018	81.93	82.35	81.62	82.23	1,776,760	+0.17(+0.21%)
Jul 17, 2018	80.68	82.34	80.68	82.06	2,372,356	+1.14(+1.41%)
Jul 16, 2018	82.57	82.57	80.84	80.92	2,585,248	-1.49(-1.81%)
Jul 13, 2018	81.79	82.55	81.63	82.41	2,036,468	+0.64(+0.78%)
Jul 12, 2018	81.21	82.00	80.92	81.77	3,793,318	+0.93(+1.15%)
Jul 11, 2018	82.33	82.43	80.83	80.84	3,093,924	-1.65(-1.99%)
Jul 10, 2018	83.25	83.56	82.36	82.49	3,025,332	-1.22(-1.45%)
Jul 09, 2018	83.14	83.91	82.87	83.70	1,919,363	+0.60(+0.73%)
Jul 06, 2018	82.82	83.33	82.37	83.10	2,167,483	+0.68(+0.82%)
Jul 05, 2018	82.96	83.03	81.93	82.42	2,363,809	+0.08(+0.09%)
Jul 03, 2018		82.34	82.34	82.34	0	+0.40(+0.49%)
Jul 02, 2018	81.11	81.95	80.55	81.94	1,838,623	+0.44(+0.54%)
Jun 29, 2018	81.78	82.67	81.45	81.50	3,782,289	+0.34(+0.42%)
Jun 28, 2018	79.75	81.59	79.73	81.16	2,299,024	+1.41(+1.76%)
Jun 27, 2018	80.68	81.56	79.75	79.75	2,391,694	-0.62(-0.77%)
Jun 26, 2018	81.14	81.50	80.34	80.37	3,510,918	-0.66(-0.81%)
Jun 25, 2018	82.28	82.61	80.29	81.03	3,208,393	-1.07(-1.31%)
Jun 22, 2018	83.61	83.77	82.10	82.10	10,042,116	-1.15(-1.38%)
Jun 21, 2018	83.03	83.92	82.95	83.25	2,573,755	+0.02(+0.02%)
Jun 20, 2018	83.50	83.75	82.85	83.23	3,482,651	-0.24(-0.29%)
Jun 19, 2018	84.24	84.60	82.88	83.47	2,866,927	-1.61(-1.89%)
Jun 18, 2018	84.67	85.32	84.51	85.08	3,699,085	-0.26(-0.30%)
Jun 15, 2018		85.39	84.33	85.34	4,398,948	+1.00(+1.19%)
Jun 14, 2018	83.65	84.43	83.48	84.33	2,746,707	+0.76(+0.90%)
Jun 13, 2018	83.66	84.14	83.40	83.58	2,494,249	+0.20(+0.24%)
Jun 12, 2018	83.26	83.75	82.86	83.38	2,337,161	+0.09(+0.10%)
Jun 11, 2018	83.19	84.34	82.97	83.29	2,186,578	+0.27(+0.32%)
Jun 08, 2018	81.98	83.61	81.75	83.02	2,388,546	+1.07(+1.31%)
Jun 07, 2018	82.07	82.26	81.35	81.95	1,838,129	+0.18(+0.22%)
Jun 06, 2018		81.89		81.77	2,004,640	+0.68(+0.84%)
Jun 05, 2018	81.83	82.05	80.80	81.09	2,249,462	-0.60(-0.74%)
Jun 04, 2018	81.94	82.05	81.29	81.69	1,616,385	-0.03(-0.04%)
Jun 01, 2018	80.67	81.73	80.67	81.72	1,486,672	+1.65(+2.05%)
May 31, 2018	80.62	80.98	79.99	80.08	2,811,790	-0.72(-0.89%)
May 30, 2018	80.16	81.60	80.16	80.79	1,978,896	+1.24(+1.56%)
May 29, 2018	79.39	79.81	78.83	79.55	1,905,020	-0.50(-0.62%)
May 25, 2018		80.05	80.05	80.05	0	-1.03(-1.27%)
May 24, 2018	81.41	81.85	80.53	81.08	1,301,284	-0.12(-0.15%)
May 23, 2018	80.65	81.32	80.11	81.20	1,817,977	+0.48(+0.59%)
May 22, 2018	81.69	81.93	80.56	80.73	1,734,105	-0.96(-1.17%)
May 21, 2018	81.20	81.74	80.75	81.68	1,715,548	+0.94(+1.16%)
May 18, 2018	79.13	80.99	79.13	80.75	2,254,739	+1.39(+1.75%)
May 17, 2018	79.41	79.50	78.53	79.36	1,928,394	+0.10(+0.12%)
May 16, 2018	78.98	79.57	78.45	79.26	3,367,036	-0.16(-0.20%)
May 15, 2018	79.91	80.09	79.20	79.42	2,302,804	-0.99(-1.24%)
May 14, 2018	80.88	81.48	79.76	80.42	2,596,949	-0.37(-0.46%)
May 11, 2018	80.00	80.81	79.96	80.79	2,310,411	+0.95(+1.19%)
May 10, 2018	79.71	80.72	79.24	79.85	2,067,124	+1.08(+1.37%)
May 09, 2018	78.54	78.98	77.66	78.76	3,145,502	+0.32(+0.40%)
May 08, 2018	78.30	78.92	77.60	78.45	2,504,494	-0.14(-0.18%)
May 07, 2018	78.20	78.89	77.70	78.59	2,113,361	+0.56(+0.72%)
May 04, 2018	76.55	78.29	76.17	78.03	3,012,785	+1.13(+1.47%)
May 03, 2018	76.33	77.39	75.04	76.90	5,052,371	+0.46(+0.60%)
May 02, 2018	74.31	76.97	73.67	76.44	7,835,804	-3.35(-4.20%)

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.