Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	83.31	85.43	83.22	83.85	485,737	+0.76(+0.92%)
Jul 30, 2018	82.56	83.27	82.22	83.09	436,550	+0.59(+0.71%)
Jul 27, 2018	83.05	83.48	82.33	82.50	328,743	-0.61(-0.73%)
Jul 26, 2018	84.02	84.66	82.51	83.11	514,651	-0.43(-0.52%)
Jul 25, 2018	83.03	84.04	83.03	83.54	463,880	+0.59(+0.71%)
Jul 24, 2018	83.64	83.74	82.70	82.95	443,293	-0.91(-1.08%)
Jul 23, 2018	84.04	84.14	83.38	83.86	234,492	-0.03(-0.03%)
Jul 20, 2018	85.18	85.18	83.66	83.89	551,572	-1.39(-1.63%)
Jul 19, 2018	84.57	85.92	84.31	85.28	384,604	+0.77(+0.91%)
Jul 18, 2018	84.46	84.98	84.06	84.51	285,738	-0.13(-0.15%)
Jul 17, 2018	85.71	85.94	84.47	84.64	472,111	-0.96(-1.12%)
Jul 16, 2018	85.53	85.88	85.04	85.60	412,946	-0.27(-0.31%)
Jul 13, 2018	86.21	86.45	85.67	85.87	379,995	+0.12(+0.14%)
Jul 12, 2018	85.36	85.99	84.91	85.75	404,926	+0.42(+0.50%)
Jul 11, 2018	85.07	85.59	85.04	85.32	360,855	+0.45(+0.53%)
Jul 10, 2018	84.86	85.26	84.48	84.87	350,366	+0.20(+0.23%)
Jul 09, 2018	85.85	85.85	84.15	84.67	439,557	-1.18(-1.37%)
Jul 06, 2018	85.89	86.25	85.42	85.85	262,350	+0.11(+0.13%)
Jul 05, 2018	85.37	85.80	84.68	85.74	295,557	+0.62(+0.73%)
Jul 03, 2018		85.11	85.11	85.11	0	+0.56(+0.66%)
Jul 02, 2018	84.52	85.02	83.60	84.55	333,640	-0.10(-0.11%)
Jun 29, 2018	84.22	85.24	83.77	84.65	504,669	+0.14(+0.16%)
Jun 28, 2018	83.52	84.54	83.48	84.51	536,721	+0.96(+1.15%)
Jun 27, 2018	83.76	84.04	83.21	83.55	391,580	+0.00(+0.00%)
Jun 26, 2018	83.81	84.13	83.41	83.55	386,016	-0.25(-0.30%)
Jun 25, 2018	83.42	84.00	83.16	83.80	344,888	+0.28(+0.34%)
Jun 22, 2018	83.12	83.57	82.55	83.51	401,163	+0.75(+0.90%)
Jun 21, 2018	83.08	83.23	82.48	82.77	384,299	-0.07(-0.08%)
Jun 20, 2018	82.54	82.92	81.89	82.84	271,062	+0.68(+0.83%)
Jun 19, 2018	82.59	83.19	82.03	82.16	308,673	-0.65(-0.79%)
Jun 18, 2018	82.63	83.03	82.03	82.81	293,860	-0.03(-0.04%)
Jun 15, 2018		82.86	82.70	82.85	475,170	-0.02(-0.02%)
Jun 14, 2018	82.12	83.09	82.12	82.86	232,491	+0.97(+1.18%)
Jun 13, 2018	82.72	83.03	81.13	81.89	514,657	-0.71(-0.86%)
Jun 12, 2018	82.36	83.15	82.13	82.60	659,462	+0.03(+0.04%)
Jun 11, 2018	83.17	83.41	82.36	82.57	310,224	-0.61(-0.73%)
Jun 08, 2018	82.97	83.24	82.93	83.18	260,521	+0.28(+0.34%)
Jun 07, 2018	82.92	83.05	82.29	82.90	645,796	+0.10(+0.12%)
Jun 06, 2018			82.33	82.79	539,318	-0.64(-0.76%)
Jun 05, 2018	84.55	84.98	83.32	83.43	813,181	-0.95(-1.13%)
Jun 04, 2018	83.70	84.48	83.30	84.38	434,370	+0.80(+0.96%)
Jun 01, 2018	82.93	83.75	82.42	83.58	377,623	+0.58(+0.70%)
May 31, 2018	82.83	83.22	82.18	83.00	464,435	-0.03(-0.03%)
May 30, 2018	81.20	83.43	81.20	83.03	698,650	+1.42(+1.74%)
May 29, 2018	80.34	82.04	80.22	81.61	554,778	+1.09(+1.35%)
May 25, 2018		80.52	80.52	80.52	0	+0.76(+0.95%)
May 24, 2018	80.54	80.69	79.69	79.76	385,732	-0.39(-0.48%)
May 23, 2018	79.07	80.78	79.07	80.15	358,953	+1.18(+1.50%)
May 22, 2018	78.58	79.07	78.48	78.96	499,458	+0.21(+0.26%)
May 21, 2018	78.88	79.33	78.26	78.76	491,180	+0.09(+0.11%)
May 18, 2018	78.85	79.15	78.32	78.67	523,661	+0.12(+0.15%)
May 17, 2018	79.10	79.12	78.15	78.55	469,094	-0.36(-0.46%)
May 16, 2018	79.40	79.61	78.73	78.91	337,084	-0.47(-0.59%)
May 15, 2018	79.57	79.69	79.03	79.39	438,092	-0.66(-0.83%)
May 14, 2018	80.79	80.79	79.36	80.05	359,335	-0.75(-0.92%)
May 11, 2018	81.17	81.41	80.69	80.79	199,258	-0.27(-0.33%)
May 10, 2018	81.08	81.21	80.77	81.06	253,807	+0.30(+0.37%)
May 09, 2018	80.56	80.79	80.30	80.76	370,304	-0.05(-0.06%)
May 08, 2018	81.37	81.37	80.63	80.81	308,508	-0.49(-0.60%)
May 07, 2018	81.07	81.44	81.07	81.30	448,533	+0.48(+0.59%)
May 04, 2018	80.31	81.00	80.31	80.82	547,368	+0.43(+0.53%)
May 03, 2018	80.25	80.64	80.10	80.39	415,219	+0.14(+0.17%)
May 02, 2018	80.38	80.70	79.79	80.25	737,773	-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.