Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	87.57	89.82	87.57	89.80	95,854	+2.66(+3.05%)
Jul 30, 2018	88.16	88.43	87.01	87.14	52,696	-1.02(-1.16%)
Jul 27, 2018	89.04	89.38	87.87	88.16	41,231	-0.82(-0.92%)
Jul 26, 2018	87.68	89.36	87.55	88.98	90,886	+1.43(+1.64%)
Jul 25, 2018	86.69	87.58	85.91	87.55	74,881	+0.22(+0.25%)
Jul 24, 2018	87.41	88.20	86.76	87.33	78,477	+0.18(+0.21%)
Jul 23, 2018	88.03	88.03	87.08	87.15	61,006	-0.88(-1.00%)
Jul 20, 2018	87.66	88.47	87.51	88.03	81,677	+0.16(+0.18%)
Jul 19, 2018	87.67	87.89	87.43	87.87	55,986	-0.06(-0.07%)
Jul 18, 2018	87.44	88.02	87.04	87.92	133,078	+0.48(+0.55%)
Jul 17, 2018	86.84	87.48	86.82	87.44	42,059	+0.64(+0.74%)
Jul 16, 2018	86.89	87.29	86.58	86.80	61,820	+0.35(+0.41%)
Jul 13, 2018	85.68	86.47	85.68	86.45	65,962	+0.72(+0.84%)
Jul 12, 2018	84.88	85.73	84.38	85.73	95,195	+1.50(+1.78%)
Jul 11, 2018	84.83	85.25	84.13	84.23	47,198	-1.34(-1.56%)
Jul 10, 2018	85.47	85.86	85.02	85.57	61,465	+0.24(+0.28%)
Jul 09, 2018	84.36	85.33	84.22	85.33	76,034	+1.36(+1.62%)
Jul 06, 2018	83.60	84.28	83.13	83.98	47,774	+0.19(+0.23%)
Jul 05, 2018	83.80	83.96	83.08	83.79	52,970	+0.32(+0.39%)
Jul 03, 2018		83.46	83.46	83.46	0	+0.19(+0.23%)
Jul 02, 2018	82.58	83.36	82.38	83.27	126,798	+0.01(+0.01%)
Jun 29, 2018		84.09		83.26	56,248	+0.45(+0.54%)
Jun 28, 2018	82.06	83.08	81.51	82.81	517,442	+0.54(+0.66%)
Jun 27, 2018	82.81	84.00	82.27	82.27	131,792	-0.45(-0.54%)
Jun 26, 2018	82.02	82.99	81.98	82.71	66,500	+0.52(+0.63%)
Jun 25, 2018	82.71	82.85	81.78	82.20	478,630	-1.06(-1.27%)
Jun 22, 2018	83.39	83.55	83.12	83.26	44,102	+0.20(+0.24%)
Jun 21, 2018	83.57	83.57	82.50	83.06	77,539	-0.62(-0.74%)
Jun 20, 2018	83.33	83.90	82.98	83.68	69,437	+0.50(+0.60%)
Jun 19, 2018	84.30	84.31	82.96	83.18	140,332	-1.93(-2.27%)
Jun 18, 2018	84.40	85.17	84.23	85.11	51,856	+0.15(+0.18%)
Jun 15, 2018		85.01	85.31	84.96	72,415	-0.27(-0.31%)
Jun 14, 2018	86.09	86.43	85.05	85.23	109,618	-0.66(-0.77%)
Jun 13, 2018	86.14	86.28	85.58	85.89	105,058	-0.20(-0.23%)
Jun 12, 2018	87.12	87.12	85.82	86.09	103,888	-0.89(-1.02%)
Jun 11, 2018	87.35	87.59	86.74	86.98	104,957	-0.32(-0.37%)
Jun 08, 2018	86.29	87.34	86.18	87.30	106,826	+0.89(+1.03%)
Jun 07, 2018	86.59	86.68	85.85	86.41	55,913	-0.16(-0.19%)
Jun 06, 2018		86.57		86.57	61,586	+0.69(+0.80%)
Jun 05, 2018	85.74	86.02	85.34	85.89	88,670	+0.10(+0.12%)
Jun 04, 2018	85.77	85.92	85.40	85.78	55,634	+0.30(+0.35%)
Jun 01, 2018	85.06	85.73	85.06	85.49	42,730	+0.83(+0.98%)
May 31, 2018	85.61	85.75	84.59	84.66	154,173	-0.96(-1.13%)
May 30, 2018	84.85	85.85	84.58	85.62	98,208	+1.08(+1.28%)
May 29, 2018	84.84	85.26	84.13	84.54	78,787	-0.78(-0.92%)
May 25, 2018		85.32	85.32	85.32	0	-0.45(-0.52%)
May 24, 2018	85.14	85.90	85.05	85.77	79,175	+0.56(+0.66%)
May 23, 2018	84.42	85.21	84.30	85.21	87,288	+0.38(+0.45%)
May 22, 2018	85.96	85.97	84.68	84.83	124,325	-1.13(-1.31%)
May 21, 2018	85.28	86.04	85.22	85.95	93,850	+1.16(+1.37%)
May 18, 2018	84.21	84.83	84.20	84.79	65,992	+0.57(+0.68%)
May 17, 2018	83.40	84.33	83.21	84.22	58,913	+0.85(+1.02%)
May 16, 2018	83.38	83.77	83.21	83.37	60,436	+0.15(+0.18%)
May 15, 2018	83.39	83.76	83.05	83.21	86,264	-0.72(-0.85%)
May 14, 2018	84.52	84.52	83.71	83.93	100,937	-0.51(-0.60%)
May 11, 2018	84.10	84.65	83.99	84.44	57,374	+0.38(+0.45%)
May 10, 2018	84.10	84.47	83.87	84.05	145,063	-0.07(-0.08%)
May 09, 2018	83.62	84.41	83.62	84.12	151,777	+1.08(+1.30%)
May 08, 2018	81.61	83.04	81.61	83.04	140,957	+1.39(+1.71%)
May 07, 2018	80.58	81.70	80.40	81.65	111,387	+1.25(+1.56%)
May 04, 2018	79.08	80.60	78.93	80.40	87,709	+1.13(+1.42%)
May 03, 2018	79.20	79.70	78.16	79.27	151,350	-0.13(-0.17%)
May 02, 2018	79.69	80.46	79.33	79.41	189,832	-0.35(-0.44%)

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.