Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	83.96	86.10	83.88	84.51	481,934	+0.77(+0.92%)
Jul 30, 2018	83.21	83.93	82.87	83.75	433,132	+0.59(+0.71%)
Jul 27, 2018	83.70	84.14	82.98	83.15	326,169	-0.61(-0.73%)
Jul 26, 2018	84.68	85.32	83.16	83.76	510,621	-0.44(-0.52%)
Jul 25, 2018	83.69	84.71	83.69	84.20	460,248	+0.59(+0.71%)
Jul 24, 2018	84.30	84.40	83.35	83.61	439,822	-0.92(-1.08%)
Jul 23, 2018	84.71	84.80	84.03	84.52	232,656	-0.03(-0.03%)
Jul 20, 2018	85.86	85.86	84.32	84.55	547,254	-1.40(-1.63%)
Jul 19, 2018	85.24	86.60	84.98	85.95	381,592	+0.78(+0.91%)
Jul 18, 2018	85.12	85.66	84.72	85.18	283,501	-0.13(-0.15%)
Jul 17, 2018	86.39	86.61	85.14	85.31	468,414	-0.97(-1.12%)
Jul 16, 2018	86.20	86.56	85.71	86.27	409,713	-0.27(-0.31%)
Jul 13, 2018	86.89	87.14	86.34	86.54	377,019	+0.12(+0.14%)
Jul 12, 2018	86.03	86.67	85.58	86.42	401,756	+0.43(+0.50%)
Jul 11, 2018	85.74	86.27	85.71	86.00	358,030	+0.45(+0.53%)
Jul 10, 2018	85.53	85.93	85.15	85.54	347,623	+0.20(+0.23%)
Jul 09, 2018	86.53	86.53	84.81	85.34	436,115	-1.19(-1.37%)
Jul 06, 2018	86.57	86.93	86.09	86.53	260,296	+0.11(+0.13%)
Jul 05, 2018	86.05	86.47	85.35	86.41	293,243	+0.63(+0.73%)
Jul 03, 2018		85.79	85.79	85.79	0	+0.57(+0.66%)
Jul 02, 2018	85.18	85.69	84.26	85.22	331,028	-0.10(-0.11%)
Jun 29, 2018	84.88	85.91	84.44	85.32	500,718	+0.14(+0.16%)
Jun 28, 2018	84.18	85.21	84.14	85.18	532,518	+0.97(+1.15%)
Jun 27, 2018	84.42	84.70	83.86	84.21	388,515	+0.00(+0.00%)
Jun 26, 2018	84.47	84.80	84.07	84.21	382,994	-0.25(-0.30%)
Jun 25, 2018	84.08	84.67	83.82	84.46	342,188	+0.29(+0.34%)
Jun 22, 2018	83.78	84.23	83.20	84.17	398,023	+0.75(+0.90%)
Jun 21, 2018	83.73	83.89	83.14	83.42	381,290	-0.07(-0.08%)
Jun 20, 2018	83.19	83.58	82.54	83.49	268,940	+0.68(+0.83%)
Jun 19, 2018	83.24	83.85	82.68	82.81	306,256	-0.66(-0.79%)
Jun 18, 2018	83.28	83.69	82.68	83.46	291,559	-0.03(-0.04%)
Jun 15, 2018		83.52	83.35	83.50	471,450	-0.02(-0.02%)
Jun 14, 2018	82.76	83.75	82.76	83.52	230,671	+0.98(+1.18%)
Jun 13, 2018	83.38	83.69	81.77	82.54	510,627	-0.72(-0.86%)
Jun 12, 2018	83.01	83.81	82.78	83.26	654,299	+0.03(+0.04%)
Jun 11, 2018	83.83	84.07	83.01	83.22	307,796	-0.61(-0.73%)
Jun 08, 2018	83.63	83.90	83.59	83.84	258,482	+0.29(+0.34%)
Jun 07, 2018	83.58	83.71	82.94	83.55	640,740	+0.10(+0.12%)
Jun 06, 2018			82.98	83.45	535,096	-0.64(-0.76%)
Jun 05, 2018	85.21	85.65	83.97	84.09	806,814	-0.96(-1.13%)
Jun 04, 2018	84.36	85.15	83.96	85.05	430,969	+0.80(+0.96%)
Jun 01, 2018	83.59	84.41	83.07	84.24	374,667	+0.59(+0.70%)
May 31, 2018	83.48	83.88	82.83	83.65	460,799	-0.03(-0.03%)
May 30, 2018	81.84	84.09	81.84	83.68	693,180	+1.43(+1.74%)
May 29, 2018	80.97	82.69	80.85	82.25	550,434	+1.10(+1.35%)
May 25, 2018		81.15	81.15	81.15	0	+0.76(+0.95%)
May 24, 2018	81.18	81.33	80.32	80.39	382,712	-0.39(-0.48%)
May 23, 2018	79.69	81.42	79.69	80.78	356,142	+1.19(+1.50%)
May 22, 2018	79.20	79.69	79.09	79.59	495,548	+0.21(+0.26%)
May 21, 2018	79.50	79.96	78.88	79.38	487,334	+0.09(+0.11%)
May 18, 2018	79.48	79.78	78.94	79.29	519,561	+0.12(+0.15%)
May 17, 2018	79.73	79.74	78.77	79.17	465,421	-0.36(-0.46%)
May 16, 2018	80.03	80.24	79.35	79.54	334,445	-0.48(-0.59%)
May 15, 2018	80.20	80.32	79.66	80.01	434,662	-0.67(-0.83%)
May 14, 2018	81.43	81.43	79.99	80.68	356,521	-0.75(-0.92%)
May 11, 2018	81.81	82.05	81.33	81.43	197,698	-0.27(-0.33%)
May 10, 2018	81.72	81.85	81.41	81.70	251,820	+0.30(+0.37%)
May 09, 2018	81.20	81.43	80.93	81.40	367,404	-0.05(-0.06%)
May 08, 2018	82.01	82.01	81.27	81.45	306,092	-0.49(-0.60%)
May 07, 2018	81.71	82.08	81.71	81.94	445,021	+0.48(+0.59%)
May 04, 2018	80.95	81.64	80.95	81.46	543,083	+0.43(+0.53%)
May 03, 2018	80.89	81.28	80.73	81.02	411,968	+0.14(+0.17%)
May 02, 2018	81.02	81.34	80.42	80.89	731,996	-0.31(-0.38%)

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.