Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	78.85	79.93	78.74	79.29	2,030,026	+0.55(+0.70%)
Jul 30, 2018	78.94	78.96	78.28	78.74	1,441,189	-0.17(-0.22%)
Jul 27, 2018	79.46	79.56	78.35	78.91	1,377,100	-0.04(-0.05%)
Jul 26, 2018	78.67	80.61	78.53	78.95	2,195,066	+0.28(+0.36%)
Jul 25, 2018	77.68	78.72	77.68	78.67	1,286,286	+0.42(+0.54%)
Jul 24, 2018	78.99	79.35	77.96	78.25	1,492,064	-0.70(-0.89%)
Jul 23, 2018	79.30	79.45	78.84	78.95	1,019,269	-0.36(-0.45%)
Jul 20, 2018		79.78	78.92	79.31	1,427,080	-0.02(-0.03%)
Jul 19, 2018	79.20	79.70	79.03	79.33	1,585,520	-0.16(-0.20%)
Jul 18, 2018	78.96	79.61	78.87	79.49	1,650,901	+0.77(+0.98%)
Jul 17, 2018	78.68	78.87	78.42	78.72	771,082	+0.06(+0.08%)
Jul 16, 2018	78.95	79.19	78.50	78.66	762,553	-0.48(-0.61%)
Jul 13, 2018	78.97	79.23	78.55	79.14	936,779	+0.02(+0.03%)
Jul 12, 2018	79.39	79.49	78.87	79.12	1,176,824	+0.33(+0.42%)
Jul 11, 2018	78.65	79.18	78.47	78.79	1,277,670	-0.52(-0.66%)
Jul 10, 2018	79.24	79.78	78.89	79.31	1,232,195	+0.14(+0.18%)
Jul 09, 2018	78.52	79.44	78.45	79.17	1,598,004	+0.90(+1.15%)
Jul 06, 2018	77.93	78.48	77.78	78.27	1,494,568	+0.53(+0.68%)
Jul 05, 2018	78.11	78.17	77.38	77.74	1,430,963	-0.10(-0.13%)
Jul 03, 2018		77.84	77.84	77.84	0	-0.27(-0.35%)
Jul 02, 2018	77.52	78.15	77.09	78.11	1,599,141	-0.11(-0.14%)
Jun 29, 2018	78.05	78.85	77.73	78.22	3,249,164	+0.33(+0.42%)
Jun 28, 2018	78.60	79.04	77.43	77.89	2,165,299	-0.98(-1.24%)
Jun 27, 2018	81.25	82.25	78.79	78.87	2,873,629	-1.14(-1.42%)
Jun 26, 2018	78.70	80.14	78.50	80.01	2,490,083	+1.42(+1.81%)
Jun 25, 2018	80.04	80.04	78.43	78.59	2,040,099	-1.77(-2.20%)
Jun 22, 2018	80.14	80.80	80.01	80.36	4,628,204	+0.63(+0.79%)
Jun 21, 2018	81.16	81.38	79.63	79.73	1,960,117	-1.13(-1.40%)
Jun 20, 2018	81.47	81.80	80.76	80.86	2,625,974	-0.15(-0.19%)
Jun 19, 2018	81.89	81.99	80.87	81.01	3,039,474	-1.80(-2.17%)
Jun 18, 2018	82.38	82.96	82.01	82.81	3,137,982	+0.19(+0.23%)
Jun 15, 2018		83.38	81.59	82.62	4,893,090	-0.76(-0.91%)
Jun 14, 2018	82.99	83.54	82.74	83.38	2,544,148	+0.79(+0.96%)
Jun 13, 2018	83.23	83.46	82.56	82.59	2,177,905	-0.64(-0.77%)
Jun 12, 2018	83.32	83.55	83.10	83.23	2,039,079	+0.12(+0.14%)
Jun 11, 2018	83.36	83.49	82.79	83.11	2,950,498	-0.07(-0.08%)
Jun 08, 2018	84.05	84.20	83.00	83.18	2,824,757	-1.01(-1.20%)
Jun 07, 2018	83.99	84.71	83.74	84.19	2,203,313	+0.58(+0.69%)
Jun 06, 2018		83.66		83.61	2,843,308	+0.70(+0.84%)
Jun 05, 2018	82.26	83.36	82.03	82.91	1,940,907	+0.62(+0.75%)
Jun 04, 2018	82.19	82.38	81.86	82.29	1,464,662	+0.38(+0.46%)
Jun 01, 2018	81.64	82.48	81.55	81.91	1,978,552	+0.58(+0.71%)
May 31, 2018	81.99	82.42	81.04	81.33	5,389,936	-1.18(-1.43%)
May 30, 2018	81.91	82.92	81.52	82.51	2,628,066	+0.60(+0.73%)
May 29, 2018	82.17	82.36	81.51	81.91	2,147,304	-0.62(-0.75%)
May 25, 2018		82.53	82.53	82.53	0	-0.94(-1.13%)
May 24, 2018	83.09	83.71	82.94	83.47	1,621,916	+0.38(+0.46%)
May 23, 2018	81.91	83.19	81.85	83.09	1,691,841	+0.71(+0.86%)
May 22, 2018	83.03	83.22	82.25	82.38	2,367,005	-0.31(-0.37%)
May 21, 2018	82.65	83.06	82.57	82.69	1,599,466	+0.35(+0.43%)
May 18, 2018	83.04	83.42	81.97	82.34	2,477,854	-0.66(-0.80%)
May 17, 2018	83.43	83.88	82.81	83.00	1,982,489	-0.57(-0.68%)
May 16, 2018	83.63	83.90	83.25	83.57	1,743,212	+0.23(+0.28%)
May 15, 2018	83.10	83.82	82.89	83.34	1,600,335	-0.26(-0.31%)
May 14, 2018	84.61	84.69	83.56	83.60	1,544,618	-1.02(-1.21%)
May 11, 2018	84.70	85.19	84.28	84.62	1,419,383	-0.06(-0.07%)
May 10, 2018	84.58	85.02	84.24	84.68	2,375,823	+0.23(+0.27%)
May 09, 2018	83.47	84.50	83.12	84.45	1,780,185	+0.94(+1.13%)
May 08, 2018	83.50	83.84	82.95	83.51	1,641,008	+0.40(+0.48%)
May 07, 2018	82.78	83.30	82.33	83.11	3,366,734	+0.68(+0.82%)
May 04, 2018	82.40	82.89	81.75	82.43	2,136,510	-0.24(-0.29%)
May 03, 2018	80.49	83.05	80.46	82.67	5,644,783	+2.47(+3.08%)
May 02, 2018	84.20	85.27	80.03	80.20	6,576,622	-6.44(-7.43%)

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.