Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	80.93	80.95	80.57	80.67	77,594	-0.07(-0.09%)
Jul 30, 2018	81.17	81.17	80.64	80.74	108,232	-0.22(-0.27%)
Jul 27, 2018	81.22	81.25	80.84	80.96	54,900	+0.15(+0.19%)
Jul 26, 2018	81.03	81.12	80.80	80.81	77,031	-0.52(-0.64%)
Jul 25, 2018	80.77	81.47	80.43	81.33	58,947	+0.68(+0.84%)
Jul 24, 2018	80.81	81.02	80.47	80.65	55,792	+0.38(+0.47%)
Jul 23, 2018	80.42	80.42	80.11	80.27	76,435	-0.30(-0.37%)
Jul 20, 2018	80.21	80.70	80.10	80.57	445,483	+0.48(+0.60%)
Jul 19, 2018	79.90	80.30	79.79	80.09	71,340	-0.25(-0.31%)
Jul 18, 2018	80.31	80.52	80.16	80.34	74,993	+0.08(+0.10%)
Jul 17, 2018	79.94	80.33	79.83	80.26	131,550	+0.16(+0.20%)
Jul 16, 2018	80.19	80.22	79.94	80.10	150,964	+0.12(+0.15%)
Jul 13, 2018	79.72	80.01	79.68	79.98	87,419	+0.40(+0.50%)
Jul 12, 2018	79.38	79.66	79.14	79.58	301,417	+0.80(+1.02%)
Jul 11, 2018	79.23	79.38	78.56	78.78	93,882	-1.27(-1.59%)
Jul 10, 2018	79.81	80.06	79.79	80.05	75,026	+0.19(+0.24%)
Jul 09, 2018	79.75	79.94	79.70	79.86	93,126	+0.71(+0.90%)
Jul 06, 2018	78.80	79.27	78.80	79.15	118,192	+0.50(+0.64%)
Jul 05, 2018	78.53	78.69	78.35	78.65	151,568	+0.45(+0.58%)
Jul 03, 2018		78.20	78.20	78.20	0	+0.16(+0.20%)
Jul 02, 2018	77.62	78.10	77.58	78.05	119,925	-0.75(-0.96%)
Jun 29, 2018		79.25	78.75	78.80	363,188	+0.62(+0.79%)
Jun 28, 2018	78.03	78.33	77.78	78.18	595,771	+0.10(+0.12%)
Jun 27, 2018	78.85	79.21	78.08	78.08	189,543	-0.70(-0.88%)
Jun 26, 2018	78.78	78.96	78.53	78.78	112,150	+0.09(+0.11%)
Jun 25, 2018	79.42	79.42	78.55	78.69	827,554	-1.30(-1.63%)
Jun 22, 2018	80.19	80.34	79.75	79.99	139,178	+0.70(+0.88%)
Jun 21, 2018	79.70	79.71	79.19	79.29	115,358	-0.40(-0.50%)
Jun 20, 2018	79.85	79.90	79.48	79.69	86,934	+0.15(+0.19%)
Jun 19, 2018	79.27	79.54	78.95	79.54	144,808	-1.82(-2.24%)
Jun 18, 2018	81.14	81.38	80.95	81.36	73,871	-0.69(-0.84%)
Jun 15, 2018		82.20	81.73	82.05	92,589	-0.16(-0.19%)
Jun 14, 2018	82.45	82.61	82.14	82.20	67,443	-0.31(-0.37%)
Jun 13, 2018	82.71	82.84	82.20	82.51	160,043	+0.19(+0.23%)
Jun 12, 2018	82.66	82.68	82.18	82.32	83,648	-0.44(-0.53%)
Jun 11, 2018	82.58	82.88	82.44	82.76	52,463	+0.61(+0.74%)
Jun 08, 2018	81.97	82.28	81.81	82.15	57,745	+0.21(+0.25%)
Jun 07, 2018	82.51	82.55	81.83	81.94	345,062	-0.58(-0.70%)
Jun 06, 2018		82.58		82.52	2,597,362	+0.81(+0.99%)
Jun 05, 2018	81.89	82.00	81.60	81.71	2,020,504	+0.05(+0.06%)
Jun 04, 2018	82.01	82.05	81.57	81.66	72,814	+0.33(+0.41%)
Jun 01, 2018	81.35	81.45	81.06	81.33	122,507	+0.41(+0.50%)
May 31, 2018	81.23	81.24	80.55	80.92	117,069	-0.20(-0.24%)
May 30, 2018	80.57	81.19	80.50	81.12	99,169	+0.97(+1.21%)
May 29, 2018	80.50	80.68	79.80	80.15	85,612	-1.30(-1.60%)
May 25, 2018		81.45	81.45	81.45	0	-0.19(-0.23%)
May 24, 2018	81.72	81.88	81.23	81.64	68,158	-0.08(-0.10%)
May 23, 2018	81.58	81.73	81.21	81.72	126,245	-0.75(-0.92%)
May 22, 2018	82.81	82.84	82.40	82.47	75,538	-0.21(-0.25%)
May 21, 2018	82.67	82.68	82.44	82.68	83,023	+0.64(+0.78%)
May 18, 2018	82.06	82.13	81.84	82.04	92,755	-0.14(-0.17%)
May 17, 2018	82.16	82.34	81.97	82.18	74,251	+0.11(+0.13%)
May 16, 2018	81.92	82.17	81.81	82.07	53,213	+0.34(+0.42%)
May 15, 2018	81.68	81.94	81.47	81.73	68,101	-0.75(-0.91%)
May 14, 2018	82.69	82.72	82.36	82.48	67,612	+0.22(+0.27%)
May 11, 2018	82.26	82.48	82.17	82.26	207,107	+0.22(+0.27%)
May 10, 2018	81.80	82.05	81.61	82.04	50,756	+0.55(+0.67%)
May 09, 2018	81.26	81.59	81.17	81.50	67,515	+0.04(+0.04%)
May 08, 2018	81.14	81.46	80.94	81.46	54,806	+0.10(+0.12%)
May 07, 2018	81.25	81.48	81.15	81.36	80,560	+0.20(+0.25%)
May 04, 2018	80.49	81.27	80.49	81.16	65,201	+0.37(+0.46%)
May 03, 2018	80.83	80.98	80.28	80.79	133,724	+0.22(+0.27%)
May 02, 2018	80.97	81.11	80.48	80.57	58,740	+0.05(+0.06%)

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.