Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	92.72	93.33	92.27	92.52	1,525,131	-0.19(-0.20%)
Jul 30, 2018	93.38	93.57	92.07	92.71	1,742,156	-0.96(-1.02%)
Jul 27, 2018	94.03	94.33	93.45	93.67	1,281,200	-0.73(-0.77%)
Jul 26, 2018	92.94	94.62	92.91	94.40	1,577,037	+0.60(+0.64%)
Jul 25, 2018	93.19	93.80	92.85	93.80	522,628	+0.70(+0.75%)
Jul 24, 2018	93.89	94.15	92.62	93.10	1,109,097	-0.52(-0.56%)
Jul 23, 2018	94.13	94.22	93.20	93.62	1,722,629	-0.70(-0.74%)
Jul 20, 2018	94.78	94.89	94.29	94.32	1,297,457	-0.42(-0.44%)
Jul 19, 2018	94.85	94.99	94.10	94.74	1,129,479	-0.33(-0.35%)
Jul 18, 2018	94.86	95.13	94.54	95.07	1,446,032	+0.21(+0.22%)
Jul 17, 2018	94.10	95.15	94.07	94.86	1,403,549	+0.08(+0.08%)
Jul 16, 2018	95.23	95.66	94.66	94.78	1,233,210	-0.12(-0.13%)
Jul 13, 2018	95.12	95.33	94.16	94.90	1,016,997	-0.22(-0.23%)
Jul 12, 2018	94.34	95.37	94.18	95.12	1,032,826	+1.03(+1.09%)
Jul 11, 2018	93.50	94.45	93.49	94.09	1,414,915	-0.28(-0.30%)
Jul 10, 2018	94.59	96.15	93.52	94.37	2,872,289	+0.74(+0.79%)
Jul 09, 2018	94.41	94.43	92.80	93.63	2,511,914	+0.29(+0.31%)
Jul 06, 2018	93.82	93.99	92.76	93.34	1,354,599	-0.51(-0.54%)
Jul 05, 2018	95.00	95.00	93.48	93.85	3,586,948	-0.98(-1.03%)
Jul 03, 2018		94.83	94.83	94.83	0	+2.63(+2.85%)
Jul 02, 2018	94.69	94.73	90.06	92.20	16,169,107	+7.62(+9.01%)
Jun 29, 2018	85.49	86.63	84.58	84.58	814,691	-0.69(-0.81%)
Jun 28, 2018	83.95	85.53	83.51	85.27	1,092,187	+1.27(+1.51%)
Jun 27, 2018	86.78	86.93	83.93	84.00	816,684	-2.46(-2.85%)
Jun 26, 2018	86.13	86.84	85.57	86.46	1,061,469	+0.50(+0.58%)
Jun 25, 2018	88.53	88.77	85.11	85.96	881,168	-2.82(-3.18%)
Jun 22, 2018	88.76	90.11	86.82	88.78	3,954,712	-0.31(-0.35%)
Jun 21, 2018	89.34	89.65	88.14	89.09	1,698,263	-0.11(-0.12%)
Jun 20, 2018	89.10	90.86	89.10	89.20	1,219,626	+0.20(+0.22%)
Jun 19, 2018	88.42	89.10	87.38	89.00	855,668	-0.57(-0.64%)
Jun 18, 2018	87.49	89.61	87.00	89.57	1,331,428	+1.18(+1.33%)
Jun 15, 2018		88.85	87.15	88.39	1,503,143	+0.48(+0.55%)
Jun 14, 2018	88.15	89.32	87.15	87.91	1,238,938	+0.00(+0.00%)
Jun 13, 2018	87.00	88.45	86.24	87.91	1,859,362	+1.20(+1.38%)
Jun 12, 2018	87.64	87.97	86.24	86.71	938,551	-0.93(-1.06%)
Jun 11, 2018	88.30	88.30	87.11	87.64	728,336	-0.69(-0.78%)
Jun 08, 2018	88.00	88.68	86.92	88.33	1,364,100	+0.27(+0.31%)
Jun 07, 2018	87.38	88.08	86.70	88.06	1,446,093	+0.71(+0.81%)
Jun 06, 2018		87.48		87.35	2,125,205	+0.70(+0.81%)
Jun 05, 2018	85.24	86.77	84.51	86.65	2,047,487	+1.62(+1.91%)
Jun 04, 2018	85.59	86.48	82.94	85.03	2,126,734	+0.18(+0.21%)
Jun 01, 2018	82.51	85.88	82.51	84.85	3,785,468	+4.19(+5.19%)
May 31, 2018	81.07	81.29	80.01	80.66	3,840,135	-0.38(-0.47%)
May 30, 2018	81.19	81.60	79.92	81.04	1,935,494	+0.49(+0.61%)
May 29, 2018	81.80	81.80	80.42	80.55	1,373,025	-1.47(-1.79%)
May 25, 2018		82.02	82.02	82.02	0	-0.65(-0.79%)
May 24, 2018	81.96	82.89	81.28	82.67	1,388,883	+0.78(+0.95%)
May 23, 2018	80.44	82.00	79.81	81.89	2,255,980	+1.12(+1.39%)
May 22, 2018	80.24	80.94	78.68	80.77	1,816,821	+0.30(+0.37%)
May 21, 2018	79.12	80.91	78.50	80.47	3,863,011	+1.66(+2.11%)
May 18, 2018	76.13	80.64	75.92	78.81	6,565,272	+4.49(+6.04%)
May 17, 2018	73.64	75.47	73.64	74.32	912,092	+0.10(+0.13%)
May 16, 2018	74.00	74.81	73.09	74.22	830,873	+0.30(+0.41%)
May 15, 2018	72.91	74.26	72.53	73.92	874,710	+0.26(+0.35%)
May 14, 2018	74.69	75.05	73.01	73.66	851,746	-0.66(-0.89%)
May 11, 2018	74.65	74.67	74.05	74.32	957,540	-0.37(-0.50%)
May 10, 2018	72.91	75.41	72.86	74.69	1,313,901	+1.97(+2.71%)
May 09, 2018	72.28	73.65	72.07	72.72	1,523,369	+0.71(+0.99%)
May 08, 2018	72.52	72.52	71.04	72.01	1,498,719	-0.48(-0.66%)
May 07, 2018	73.00	74.10	72.31	72.49	577,528	-0.46(-0.63%)
May 04, 2018	70.87	73.55	70.58	72.95	840,868	+1.75(+2.46%)
May 03, 2018	70.78	71.32	69.13	71.20	1,403,548	+0.50(+0.71%)
May 02, 2018	71.28	71.50	70.38	70.70	1,154,518	-0.71(-0.99%)

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.