Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	79.73	80.31	79.39	79.46	761,968	+0.38(+0.48%)
Jul 30, 2018	79.46	80.24	78.98	79.08	908,786	-0.20(-0.25%)
Jul 27, 2018	79.67	80.01	78.94	79.27	1,135,861	-0.14(-0.18%)
Jul 26, 2018	79.18	80.15	78.84	79.42	2,373,757	+0.26(+0.33%)
Jul 25, 2018	77.02	79.21	76.87	79.15	1,573,536	+2.22(+2.89%)
Jul 24, 2018	78.27	78.99	76.27	76.93	2,136,656	-0.56(-0.73%)
Jul 23, 2018	73.50	77.80	73.50	77.49	2,408,774	+3.75(+5.08%)
Jul 20, 2018	71.53	74.72	70.74	73.74	2,452,572	+0.38(+0.52%)
Jul 19, 2018	73.67	73.91	72.65	73.36	1,242,528	-0.45(-0.61%)
Jul 18, 2018	73.19	73.91	72.83	73.81	842,904	+0.36(+0.49%)
Jul 17, 2018	72.02	73.75	72.02	73.45	823,099	+1.03(+1.42%)
Jul 16, 2018	73.17	73.50	72.20	72.42	878,409	-0.81(-1.11%)
Jul 13, 2018	72.45	73.43	71.45	73.23	824,458	+0.64(+0.88%)
Jul 12, 2018	72.63	73.34	71.68	72.59	858,244	+0.35(+0.48%)
Jul 11, 2018	72.82	73.95	72.19	72.24	1,240,893	-1.39(-1.89%)
Jul 10, 2018	76.22	76.34	73.15	73.63	1,255,702	-2.44(-3.20%)
Jul 09, 2018	74.79	76.20	74.79	76.07	1,076,430	+1.94(+2.62%)
Jul 06, 2018	73.24	75.12	72.67	74.13	1,061,220	+0.77(+1.05%)
Jul 05, 2018	73.24	73.50	72.18	73.36	896,964	+0.72(+1.00%)
Jul 03, 2018		72.64	72.64	72.64	0	-0.28(-0.39%)
Jul 02, 2018	72.56	73.18	72.31	72.92	648,589	-0.41(-0.56%)
Jun 29, 2018	73.25	74.66	72.90	73.33	897,408	+0.51(+0.70%)
Jun 28, 2018	72.94	73.28	71.97	72.82	1,202,386	-0.55(-0.75%)
Jun 27, 2018	75.72	75.82	73.31	73.37	1,192,880	-2.14(-2.83%)
Jun 26, 2018	76.27	76.45	75.45	75.51	561,704	-0.75(-0.98%)
Jun 25, 2018	77.80	77.93	75.91	76.26	663,789	-1.91(-2.44%)
Jun 22, 2018	77.17	78.68	76.82	78.17	1,158,418	+1.78(+2.33%)
Jun 21, 2018	77.24	77.40	76.16	76.39	757,728	-0.94(-1.21%)
Jun 20, 2018	77.04	77.65	76.71	77.32	705,624	+0.39(+0.51%)
Jun 19, 2018	76.91	77.71	76.10	76.93	883,793	-0.74(-0.95%)
Jun 18, 2018	78.51	78.81	76.85	77.67	736,883	-1.51(-1.90%)
Jun 15, 2018		79.32	77.82	79.18	906,487	-0.12(-0.15%)
Jun 14, 2018	79.27	79.67	78.60	79.30	527,430	+0.26(+0.33%)
Jun 13, 2018	79.00	79.78	78.57	79.04	960,549	+0.19(+0.24%)
Jun 12, 2018	78.80	79.09	78.30	78.85	557,027	+0.45(+0.58%)
Jun 11, 2018	78.67	79.50	78.21	78.40	1,205,012	-0.25(-0.31%)
Jun 08, 2018	79.22	79.69	78.00	78.64	1,034,313	-0.71(-0.89%)
Jun 07, 2018	78.75	79.48	78.52	79.35	1,111,526	+0.72(+0.92%)
Jun 06, 2018			77.56	78.63	1,109,425	-0.43(-0.54%)
Jun 05, 2018	78.49	79.20	78.13	79.05	1,039,198	+0.59(+0.75%)
Jun 04, 2018	78.35	79.11	77.94	78.46	562,536	+0.72(+0.92%)
Jun 01, 2018	77.48	78.26	77.12	77.75	603,725	+1.06(+1.39%)
May 31, 2018	78.20	78.69	76.68	76.68	1,121,955	-1.49(-1.91%)
May 30, 2018	77.53	78.98	77.38	78.17	823,571	+1.08(+1.40%)
May 29, 2018	77.15	78.04	76.73	77.10	1,115,482	-0.78(-1.01%)
May 25, 2018		77.88	77.88	77.88	0	+0.31(+0.40%)
May 24, 2018	77.84	78.29	77.29	77.57	1,456,446	-0.36(-0.47%)
May 23, 2018	78.38	78.56	77.15	77.93	1,041,898	-0.93(-1.18%)
May 22, 2018	80.56	80.83	78.80	78.86	777,149	-1.43(-1.78%)
May 21, 2018	80.74	81.83	80.14	80.29	887,452	+0.26(+0.33%)
May 18, 2018	79.49	80.37	79.06	80.03	1,071,772	+0.75(+0.95%)
May 17, 2018	79.59	80.40	79.14	79.28	921,100	-0.46(-0.57%)
May 16, 2018	80.47	80.85	79.65	79.73	766,210	-0.50(-0.62%)
May 15, 2018	79.48	80.35	79.24	80.23	545,131	-0.01(-0.01%)
May 14, 2018	81.30	81.30	80.03	80.24	772,920	-0.67(-0.82%)
May 11, 2018	80.70	81.52	80.48	80.91	817,197	+0.27(+0.33%)
May 10, 2018	81.17	81.17	80.26	80.64	991,999	+0.01(+0.01%)
May 09, 2018	81.22	81.22	79.36	80.63	952,359	-0.26(-0.32%)
May 08, 2018	80.68	81.23	80.32	80.89	713,387	-0.13(-0.16%)
May 07, 2018	81.95	82.03	80.40	81.01	545,203	-0.42(-0.52%)
May 04, 2018	79.60	82.15	78.94	81.44	851,091	+1.39(+1.74%)
May 03, 2018	80.79	80.97	78.77	80.05	771,536	-1.12(-1.38%)
May 02, 2018	81.17	82.73	80.81	81.17	1,365,787	+0.08(+0.09%)

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.