Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	72.97	73.71	72.36	73.09	3,740,634	+0.24(+0.33%)
Jul 30, 2018	72.79	73.25	72.21	72.85	2,397,339	+0.25(+0.34%)
Jul 27, 2018	72.05	72.85	71.90	72.60	1,925,346	+0.78(+1.09%)
Jul 26, 2018	72.60	72.94	71.75	71.81	1,859,575	-0.64(-0.88%)
Jul 25, 2018	72.93	73.56	71.62	72.45	2,735,607	+0.45(+0.63%)
Jul 24, 2018	72.38	72.73	71.70	72.00	2,722,532	-0.20(-0.28%)
Jul 23, 2018	71.07	72.37	71.04	72.20	2,232,776	+1.17(+1.65%)
Jul 20, 2018	70.64	71.68	70.07	71.04	2,617,370	+0.49(+0.69%)
Jul 19, 2018	70.49	70.92	69.52	70.55	2,687,531	-0.15(-0.21%)
Jul 18, 2018	70.12	70.84	69.63	70.70	3,802,344	+1.44(+2.08%)
Jul 17, 2018	68.60	69.94	67.57	69.26	4,764,310	+0.87(+1.28%)
Jul 16, 2018	67.70	68.75	67.64	68.38	2,193,855	+0.93(+1.39%)
Jul 13, 2018	67.85	67.85	67.06	67.45	2,947,499	-0.78(-1.14%)
Jul 12, 2018	69.70	69.70	67.58	68.22	2,162,146	-0.85(-1.23%)
Jul 11, 2018			68.95	69.08	1,859,660	-0.65(-0.93%)
Jul 10, 2018	70.49	70.78	69.42	69.72	1,918,124	-0.48(-0.69%)
Jul 09, 2018	68.90	70.40	68.52	70.21	3,118,506	+1.88(+2.76%)
Jul 06, 2018	67.79	68.72	67.40	68.32	1,400,172	+0.22(+0.32%)
Jul 05, 2018	68.77	68.80	67.81	68.10	1,679,179	-0.08(-0.12%)
Jul 03, 2018		68.19	68.19	68.19	0	-1.00(-1.45%)
Jul 02, 2018	68.22	69.27	68.13	69.19	2,118,617	+0.64(+0.93%)
Jun 29, 2018		70.24	68.52	68.55	2,328,035	-0.32(-0.46%)
Jun 28, 2018	68.74	69.22	68.16	68.87	2,895,886	+0.26(+0.37%)
Jun 27, 2018	69.81	70.04	68.16	68.61	3,214,752	-1.36(-1.95%)
Jun 26, 2018	70.97	71.10	69.57	69.97	2,663,006	-0.89(-1.26%)
Jun 25, 2018	71.41	71.50	69.90	70.86	2,336,155	-1.09(-1.52%)
Jun 22, 2018	73.32	74.07	71.50	71.96	4,566,818	-0.43(-0.59%)
Jun 21, 2018	71.96	72.73	71.40	72.39	2,254,126	+0.35(+0.49%)
Jun 20, 2018	72.46	72.64	71.96	72.03	1,868,745	+0.17(+0.24%)
Jun 19, 2018	70.68	72.05	70.60	71.86	2,203,153	+0.47(+0.67%)
Jun 18, 2018	70.65	71.75	70.16	71.38	2,151,791	+0.08(+0.12%)
Jun 15, 2018		71.77	70.24	71.30	3,284,039	-0.46(-0.64%)
Jun 14, 2018	72.51	73.10	71.18	71.76	2,009,231	-0.27(-0.38%)
Jun 13, 2018	72.35	73.47	71.75	72.03	1,999,455	+0.08(+0.11%)
Jun 12, 2018	71.62	72.50	71.31	71.95	2,858,872	+0.80(+1.12%)
Jun 11, 2018	72.59	72.90	70.98	71.15	2,855,597	-1.32(-1.82%)
Jun 08, 2018	72.81	73.01	72.09	72.47	1,666,775	-0.19(-0.26%)
Jun 07, 2018	73.51	73.85	72.32	72.66	2,686,220	-0.53(-0.73%)
Jun 06, 2018		73.81		73.20	2,660,931	+1.32(+1.84%)
Jun 05, 2018	72.42	72.44	71.59	71.87	1,261,845	-0.71(-0.98%)
Jun 04, 2018	72.21	72.60	72.02	72.59	1,891,837	+0.65(+0.91%)
Jun 01, 2018	71.90	72.35	71.57	71.93	1,761,496	+1.10(+1.55%)
May 31, 2018	71.31	71.78	70.62	70.84	2,744,247	-0.53(-0.75%)
May 30, 2018	71.47	71.80	70.63	71.37	1,953,700	+0.93(+1.32%)
May 29, 2018	72.40	72.73	69.98	70.44	2,899,297	-3.01(-4.09%)
May 25, 2018		73.44	73.44	73.44	0	-0.93(-1.25%)
May 24, 2018	74.12	74.52	72.90	74.38	1,281,745	+0.01(+0.01%)
May 23, 2018	74.83	75.31	73.96	74.37	1,803,456	-0.99(-1.32%)
May 22, 2018	74.45	75.92	74.38	75.36	2,158,871	+1.13(+1.53%)
May 21, 2018	74.14	74.86	74.06	74.23	1,976,921	+0.33(+0.45%)
May 18, 2018	74.40	74.58	73.71	73.89	1,294,063	-0.76(-1.02%)
May 17, 2018	74.14	74.74	73.73	74.65	1,751,878	+0.26(+0.35%)
May 16, 2018	73.70	74.83	73.70	74.39	1,678,209	+0.47(+0.63%)
May 15, 2018	73.42	74.56	73.42	73.92	1,549,331	+0.29(+0.39%)
May 14, 2018	73.89	74.08	73.22	73.64	1,352,033	+0.09(+0.12%)
May 11, 2018	73.74	74.09	73.08	73.55	1,461,100	-0.01(-0.01%)
May 10, 2018	73.05	74.06	72.68	73.56	1,128,829	+0.44(+0.61%)
May 09, 2018	72.34	73.45	71.92	73.11	1,588,465	+1.16(+1.62%)
May 08, 2018	70.83	72.73	70.78	71.95	2,588,998	+1.29(+1.83%)
May 07, 2018	70.90	71.09	70.09	70.66	1,512,558	-0.02(-0.03%)
May 04, 2018	69.17	71.15	68.73	70.68	1,178,165	+0.83(+1.18%)
May 03, 2018	70.55	70.63	68.76	69.85	1,969,632	-0.99(-1.40%)
May 02, 2018	71.06	72.07	70.68	70.84	2,422,623	-0.41(-0.58%)

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.