Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	79.14	80.10	78.91	80.00	531,348	+1.18(+1.50%)
Jul 30, 2018	79.09	79.41	78.59	78.81	234,790	-0.32(-0.41%)
Jul 27, 2018	79.61	79.74	78.69	79.14	310,528	-0.37(-0.47%)
Jul 26, 2018	79.19	79.74	78.81	79.51	398,932	+0.79(+1.01%)
Jul 25, 2018	78.70	79.34	78.41	78.72	277,006	-0.19(-0.24%)
Jul 24, 2018	79.01	79.03	77.68	78.91	579,009	-0.17(-0.22%)
Jul 23, 2018	79.63	79.63	78.64	79.08	158,765	-0.54(-0.68%)
Jul 20, 2018	79.70	79.93	78.85	79.62	304,855	-0.25(-0.32%)
Jul 19, 2018	79.06	80.26	78.83	79.88	277,320	+1.04(+1.31%)
Jul 18, 2018	79.27	79.27	78.28	78.84	239,667	-0.23(-0.29%)
Jul 17, 2018	79.48	79.48	78.89	79.07	224,660	-0.27(-0.34%)
Jul 16, 2018	79.36	79.50	78.82	79.34	367,764	-0.02(-0.02%)
Jul 13, 2018	79.60	79.79	79.07	79.35	288,027	+0.00(+0.00%)
Jul 12, 2018	79.46	79.46	78.91	79.35	394,902	+0.06(+0.08%)
Jul 11, 2018	78.84	79.53	78.84	79.29	427,696	+0.34(+0.43%)
Jul 10, 2018	78.13	79.08	77.84	78.95	402,668	+0.75(+0.96%)
Jul 09, 2018	80.68	80.86	77.83	78.20	648,115	-2.40(-2.98%)
Jul 06, 2018	80.30	80.97	80.18	80.61	311,341	+0.45(+0.56%)
Jul 05, 2018	79.66	80.17	79.26	80.15	376,620	+0.68(+0.85%)
Jul 03, 2018		79.48	79.48	79.48	0	+0.81(+1.03%)
Jul 02, 2018	78.43	78.85	78.11	78.67	405,665	+0.17(+0.22%)
Jun 29, 2018	78.58	78.93	77.93	78.49	826,659	-0.22(-0.28%)
Jun 28, 2018	78.59	79.35	78.44	78.71	709,983	+0.23(+0.29%)
Jun 27, 2018	78.19	78.58	77.59	78.48	837,356	+0.25(+0.32%)
Jun 26, 2018	78.53	79.01	78.17	78.23	838,567	-0.60(-0.76%)
Jun 25, 2018	77.65	79.00	77.65	78.83	449,108	+1.24(+1.59%)
Jun 22, 2018	77.50	77.86	77.17	77.59	713,334	+0.23(+0.29%)
Jun 21, 2018	77.40	77.85	76.79	77.37	540,163	+0.45(+0.59%)
Jun 20, 2018	77.05	77.28	76.61	76.92	382,129	+0.01(+0.01%)
Jun 19, 2018	75.94	77.33	75.87	76.91	495,402	+1.05(+1.39%)
Jun 18, 2018	75.42	75.98	75.29	75.85	328,133	+0.28(+0.37%)
Jun 15, 2018		75.64	74.61	75.57	1,026,785	+0.97(+1.30%)
Jun 14, 2018	73.88	74.63	73.77	74.61	697,905	+0.96(+1.30%)
Jun 13, 2018	74.22	74.95	73.62	73.65	525,957	-0.64(-0.86%)
Jun 12, 2018	73.65	74.33	73.45	74.29	462,115	+0.61(+0.83%)
Jun 11, 2018	74.40	74.89	73.46	73.68	433,186	-0.61(-0.82%)
Jun 08, 2018	74.81	74.95	74.10	74.29	527,005	-0.37(-0.49%)
Jun 07, 2018	74.74	75.18	74.36	74.65	705,909	-0.06(-0.08%)
Jun 06, 2018			74.54	74.71	511,971	-1.38(-1.82%)
Jun 05, 2018	76.55	76.82	75.73	76.10	464,034	-0.37(-0.48%)
Jun 04, 2018	76.72	76.94	76.14	76.46	490,072	-0.15(-0.19%)
Jun 01, 2018	77.74	77.74	76.05	76.61	536,353	-1.07(-1.38%)
May 31, 2018	78.38	79.05	77.60	77.68	1,599,367	-0.67(-0.86%)
May 30, 2018	76.92	78.94	76.78	78.35	883,292	+1.38(+1.80%)
May 29, 2018	76.19	77.35	75.84	76.97	796,263	+0.56(+0.73%)
May 25, 2018		76.41	76.41	76.41	0	+0.23(+0.30%)
May 24, 2018	75.69	76.31	75.52	76.18	472,423	+0.45(+0.60%)
May 23, 2018	75.22	76.14	75.07	75.73	350,534	+0.66(+0.88%)
May 22, 2018	74.28	75.38	74.28	75.07	627,165	+0.83(+1.11%)
May 21, 2018	74.16	74.49	73.71	74.24	314,500	+0.30(+0.41%)
May 18, 2018	74.16	74.53	73.61	73.94	452,361	+0.00(+0.01%)
May 17, 2018	74.39	74.80	73.88	73.93	432,448	-0.42(-0.57%)
May 16, 2018	75.20	75.45	74.10	74.36	511,030	-0.59(-0.79%)
May 15, 2018	75.51	75.69	74.64	74.95	478,462	-0.78(-1.03%)
May 14, 2018	76.52	76.52	75.40	75.73	615,963	-0.68(-0.90%)
May 11, 2018	76.84	76.86	76.04	76.41	465,269	-0.30(-0.39%)
May 10, 2018	76.49	76.79	76.29	76.71	435,344	+0.80(+1.05%)
May 09, 2018	75.97	76.19	75.20	75.92	597,399	-0.06(-0.08%)
May 08, 2018	76.45	76.45	75.57	75.98	702,692	-0.96(-1.25%)
May 07, 2018	77.76	77.76	76.83	76.94	806,401	-0.75(-0.97%)
May 04, 2018	76.56	77.87	76.00	77.69	558,266	+1.45(+1.90%)
May 03, 2018	74.98	76.40	74.57	76.24	701,201	+0.94(+1.25%)
May 02, 2018	75.25	75.30	74.48	75.30	464,314	+0.12(+0.16%)

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.