Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.35	76.48	75.09	76.48	927,379	+1.25(+1.66%)
Jul 30, 2018	76.70	77.14	75.14	75.23	556,331	-1.46(-1.90%)
Jul 27, 2018	78.92	79.46	76.65	76.69	930,374	-2.03(-2.58%)
Jul 26, 2018	78.34	79.28	78.24	78.72	618,560	+0.13(+0.16%)
Jul 25, 2018	77.90	78.73	76.96	78.59	713,018	+0.48(+0.61%)
Jul 24, 2018	80.22	80.22	77.53	78.12	731,019	-1.36(-1.71%)
Jul 23, 2018	80.49	80.49	79.44	79.47	502,139	-0.99(-1.23%)
Jul 20, 2018	80.64	81.03	80.17	80.46	460,361	-0.05(-0.06%)
Jul 19, 2018	79.76	80.95	79.51	80.51	726,602	-0.65(-0.80%)
Jul 18, 2018	79.78	81.42	79.78	81.16	650,901	+1.69(+2.13%)
Jul 17, 2018	78.96	79.57	78.96	79.47	327,429	+0.42(+0.53%)
Jul 16, 2018	79.62	79.63	78.53	79.04	320,188	-0.36(-0.46%)
Jul 13, 2018	78.58	79.52	78.58	79.41	473,713	+0.57(+0.72%)
Jul 12, 2018	78.21	78.91	77.43	78.84	552,287	+1.05(+1.34%)
Jul 11, 2018	78.42	78.61	77.15	77.79	889,791	-0.89(-1.13%)
Jul 10, 2018	78.27	79.29	78.27	78.68	704,797	-0.13(-0.16%)
Jul 09, 2018	78.74	79.22	78.04	78.81	804,046	+0.50(+0.64%)
Jul 06, 2018	76.67	78.98	76.29	78.31	936,688	+1.58(+2.06%)
Jul 05, 2018	76.37	76.84	76.15	76.73	614,993	+0.52(+0.68%)
Jul 03, 2018		76.21	76.21	76.21	0	+0.73(+0.97%)
Jul 02, 2018	74.71	75.55	74.47	75.48	720,539	+0.05(+0.06%)
Jun 29, 2018	74.81	75.84	74.81	75.43	602,225	+0.63(+0.84%)
Jun 28, 2018	74.90	74.90	73.75	74.80	907,096	-0.27(-0.36%)
Jun 27, 2018	77.01	77.27	75.05	75.08	910,556	-1.53(-2.00%)
Jun 26, 2018	76.03	77.00	75.85	76.61	1,080,839	+0.53(+0.69%)
Jun 25, 2018	76.82	76.95	75.93	76.08	1,045,997	-1.41(-1.82%)
Jun 22, 2018	78.46	78.76	77.23	77.49	1,409,202	-0.62(-0.79%)
Jun 21, 2018	79.91	80.13	77.96	78.11	1,296,721	-1.62(-2.04%)
Jun 20, 2018	80.50	80.88	79.63	79.73	549,139	-0.72(-0.90%)
Jun 19, 2018	80.90	81.48	79.82	80.45	395,733	-1.31(-1.60%)
Jun 18, 2018	81.08	82.10	80.52	81.76	728,395	+0.09(+0.11%)
Jun 15, 2018		81.67	81.00	81.67	466,736	+0.67(+0.83%)
Jun 14, 2018	81.37	81.40	80.54	81.00	451,041	+0.13(+0.16%)
Jun 13, 2018	80.92	82.13	80.74	80.87	924,373	-0.05(-0.06%)
Jun 12, 2018	81.87	82.34	80.80	80.92	1,913,961	-0.59(-0.72%)
Jun 11, 2018	80.76	81.52	80.51	81.51	586,881	+0.87(+1.08%)
Jun 08, 2018	81.60	81.70	80.21	80.64	449,577	-1.27(-1.55%)
Jun 07, 2018	82.32	82.49	81.69	81.91	642,509	-0.20(-0.25%)
Jun 06, 2018		82.21	81.04	82.11	797,997	+0.59(+0.72%)
Jun 05, 2018	81.84	82.84	81.42	81.53	656,669	-0.68(-0.83%)
Jun 04, 2018	82.47	82.47	81.64	82.21	447,554	+0.06(+0.07%)
Jun 01, 2018	80.18	82.62	79.99	82.15	1,127,688	+2.39(+3.00%)
May 31, 2018	79.92	80.51	79.31	79.76	517,992	-0.28(-0.35%)
May 30, 2018	78.31	80.63	78.13	80.04	688,792	+2.22(+2.85%)
May 29, 2018	78.26	78.86	77.73	77.83	603,390	-1.08(-1.37%)
May 25, 2018		78.91	78.91	78.91	0	-0.10(-0.12%)
May 24, 2018	78.98	79.50	78.71	79.01	741,820	+0.09(+0.11%)
May 23, 2018	78.26	78.96	78.19	78.92	411,123	+0.37(+0.47%)
May 22, 2018	79.52	79.91	78.39	78.55	696,178	-0.70(-0.89%)
May 21, 2018	79.54	80.14	79.19	79.25	590,803	+0.02(+0.02%)
May 18, 2018	79.23	79.61	78.00	79.23	768,749	+0.12(+0.15%)
May 17, 2018	79.31	80.14	78.90	79.12	1,132,951	-0.20(-0.25%)
May 16, 2018	78.46	79.80	78.00	79.31	986,473	+0.89(+1.13%)
May 15, 2018	78.90	78.95	77.74	78.42	1,166,315	-0.88(-1.11%)
May 14, 2018	79.87	79.97	79.22	79.30	941,961	-0.33(-0.42%)
May 11, 2018	79.46	80.03	79.10	79.63	1,321,109	+0.39(+0.49%)
May 10, 2018	79.12	79.68	78.87	79.24	914,310	-0.06(-0.07%)
May 09, 2018	79.04	79.60	77.96	79.30	1,094,089	+0.53(+0.67%)
May 08, 2018	76.92	78.87	76.32	78.78	1,365,762	+1.60(+2.07%)
May 07, 2018	76.50	77.44	75.98	77.18	772,300	+0.61(+0.79%)
May 04, 2018	76.19	77.43	75.00	76.57	1,044,250	+0.44(+0.58%)
May 03, 2018	74.56	77.52	74.51	76.13	2,233,582	+2.32(+3.15%)
May 02, 2018	75.12	75.36	73.54	73.81	1,232,913	-1.27(-1.69%)

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.