Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	93.73	95.86	93.05	93.19	605,836	-0.05(-0.05%)
Jul 30, 2018	96.19	96.65	92.56	93.24	732,908	-2.71(-2.82%)
Jul 27, 2018	97.89	99.97	94.55	95.95	906,437	-1.79(-1.83%)
Jul 26, 2018	95.81	97.98	95.56	97.74	941,005	+1.11(+1.15%)
Jul 25, 2018	94.06	96.77	92.32	96.63	859,316	+2.90(+3.10%)
Jul 24, 2018	95.81	97.06	92.61	93.73	942,468	-0.97(-1.02%)
Jul 23, 2018	92.18	95.32	90.48	94.69	724,673	+2.13(+2.30%)
Jul 20, 2018	94.45	94.45	91.06	92.56	674,698	-2.18(-2.30%)
Jul 19, 2018	94.11	95.42	93.78	94.74	646,920	-0.24(-0.25%)
Jul 18, 2018	92.90	95.37	92.76	94.98	819,342	+2.13(+2.29%)
Jul 17, 2018	91.69	93.70	91.16	92.86	811,931	+0.58(+0.63%)
Jul 16, 2018	91.40	94.11	91.40	92.27	1,070,925	+1.74(+1.92%)
Jul 13, 2018		92.76	90.10	90.53	910,698	-0.10(-0.11%)
Jul 12, 2018	86.95	90.82	86.52	90.63	964,551	+4.40(+5.11%)
Jul 11, 2018	88.50	89.11	85.60	86.23	744,563	-3.34(-3.73%)
Jul 10, 2018	89.08	89.95	87.87	89.56	596,556	+0.58(+0.65%)
Jul 09, 2018	86.71	89.08	86.37	88.98	781,107	+3.24(+3.78%)
Jul 06, 2018	84.68	86.03	83.27	85.74	644,654	+0.87(+1.03%)
Jul 05, 2018	81.82	85.02	81.44	84.87	840,591	+4.02(+4.97%)
Jul 03, 2018		80.86	80.86	80.86	0	-0.29(-0.36%)
Jul 02, 2018	81.82	82.40	80.37	81.15	818,634	-2.08(-2.50%)
Jun 29, 2018	81.29	84.10	81.15	83.23	1,632,107	+2.90(+3.61%)
Jun 28, 2018	77.90	80.52	76.21	80.32	1,176,210	+2.18(+2.79%)
Jun 27, 2018	80.71	81.44	78.10	78.15	889,592	-2.23(-2.77%)
Jun 26, 2018	79.11	80.47	78.19	80.37	1,282,569	+1.69(+2.15%)
Jun 25, 2018	82.74	83.02	78.02	78.68	1,785,367	-4.98(-5.96%)
Jun 22, 2018	84.68	84.68	81.00	83.66	1,479,472	-0.29(-0.35%)
Jun 21, 2018	85.11	85.74	83.61	83.95	770,149	-1.16(-1.36%)
Jun 20, 2018	86.81	87.58	84.24	85.11	1,099,334	-0.73(-0.85%)
Jun 19, 2018	85.50	86.03	82.45	85.84	1,711,216	-1.50(-1.72%)
Jun 18, 2018	89.13	89.95	86.37	87.34	1,747,885	-3.58(-3.94%)
Jun 15, 2018		95.42	87.87	90.92	2,869,667	-4.50(-4.72%)
Jun 14, 2018	96.24	97.06	94.92	95.42	742,857	-0.18(-0.19%)
Jun 13, 2018	95.89	96.57	94.59	95.60	1,087,242	-0.34(-0.35%)
Jun 12, 2018	96.91	98.89	95.31	95.94	1,084,202	-1.02(-1.05%)
Jun 11, 2018	93.52	97.30	92.61	96.96	1,114,634	+3.48(+3.72%)
Jun 08, 2018	93.14	93.98	91.78	93.48	1,073,357	-1.55(-1.63%)
Jun 07, 2018	96.14	96.57	93.82	95.02	937,730	-0.92(-0.96%)
Jun 06, 2018	97.39	98.12	94.30	95.94	1,067,935	-0.82(-0.85%)
Jun 05, 2018	96.67	98.53	95.07	96.76	1,172,014	+0.87(+0.91%)
Jun 04, 2018	96.57	97.88	94.10	95.89	1,169,074	-0.39(-0.40%)
Jun 01, 2018	96.14	97.34	94.30	96.28	1,667,972	+0.53(+0.56%)
May 31, 2018	95.36	96.04	92.52	95.75	2,447,642	+0.05(+0.05%)
May 30, 2018	100.97	100.97	94.20	95.70	3,749,103	-4.50(-4.49%)
May 29, 2018	112.82	113.50	99.96	100.20	8,564,560	+3.82(+3.96%)
May 25, 2018		96.38	96.38	96.38	0	+1.69(+1.79%)
May 24, 2018	93.86	95.56	92.99	94.68	499,138	+0.77(+0.82%)
May 23, 2018	92.90	93.96	92.07	93.91	533,565	-0.05(-0.05%)
May 22, 2018	94.78	95.07	93.62	93.96	667,039	+0.63(+0.67%)
May 21, 2018	92.36	93.81	92.12	93.33	632,625	+2.32(+2.55%)
May 18, 2018	94.10	94.36	90.77	91.01	1,476,876	-5.61(-5.81%)
May 17, 2018	97.01	98.19	95.56	96.62	605,093	-0.82(-0.84%)
May 16, 2018	94.83	98.21	94.83	97.44	717,819	+2.37(+2.49%)
May 15, 2018	95.36	96.09	94.39	95.07	516,248	-1.02(-1.06%)
May 14, 2018	95.80	98.17	95.56	96.09	729,722	+1.21(+1.27%)
May 11, 2018	94.64	96.43	94.39	94.88	677,553	-0.19(-0.20%)
May 10, 2018	93.91	96.38	92.90	95.07	932,425	+1.69(+1.81%)
May 09, 2018	95.51	95.89	92.46	93.38	1,070,065	-1.89(-1.98%)
May 08, 2018	91.06	97.30	90.77	95.27	1,553,898	+2.95(+3.20%)
May 07, 2018	100.48	100.97	91.40	92.32	3,077,491	-6.53(-6.60%)
May 04, 2018	86.17	99.67	84.92	98.84	4,004,013	+10.93(+12.43%)
May 03, 2018	87.48	89.37	86.85	87.91	1,680,580	-0.87(-0.98%)
May 02, 2018	88.40	90.28	86.42	88.78	1,348,226	+1.98(+2.28%)

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.