Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	82.71	82.75	82.40	82.44	2,646,726	-0.26(-0.32%)
Apr 27, 2018	82.56	82.72	82.53	82.71	1,674,392	+0.07(+0.08%)
Apr 26, 2018	82.76	82.84	82.51	82.64	2,983,614	+0.07(+0.08%)
Apr 25, 2018	82.68	82.71	82.41	82.57	2,578,165	-0.30(-0.36%)
Apr 24, 2018	83.14	83.21	82.79	82.87	2,229,584	-0.13(-0.15%)
Apr 23, 2018	83.01	83.09	82.89	83.00	2,736,046	-0.20(-0.24%)
Apr 20, 2018	83.37	83.39	83.13	83.20	4,263,655	-0.37(-0.44%)
Apr 19, 2018	83.75	83.81	83.44	83.57	4,197,198	-0.29(-0.35%)
Apr 18, 2018	83.94	84.02	83.86	83.86	4,258,263	+0.00(+0.00%)
Apr 17, 2018	83.92	83.99	83.85	83.86	2,955,410	-0.18(-0.21%)
Apr 16, 2018	84.03	84.05	83.87	84.04	1,533,629	-0.10(-0.12%)
Apr 13, 2018	84.08	84.20	84.03	84.14	1,570,008	+0.07(+0.08%)
Apr 12, 2018	84.14	84.20	84.03	84.08	2,316,492	+0.00(+0.00%)
Apr 11, 2018	83.95	84.13	83.93	84.08	1,257,112	+0.03(+0.04%)
Apr 10, 2018	84.13	84.18	83.99	84.05	3,754,659	-0.13(-0.16%)
Apr 09, 2018	84.15	84.22	84.11	84.18	1,592,207	-0.08(-0.10%)
Apr 06, 2018	84.41	84.42	84.14	84.26	3,929,398	+0.13(+0.15%)
Apr 05, 2018	84.24	84.34	84.11	84.14	4,010,875	-0.03(-0.04%)
Apr 04, 2018	83.99	84.26	83.99	84.17	2,253,602	+0.10(+0.12%)
Apr 03, 2018	84.14	84.14	83.98	84.07	3,140,937	+0.06(+0.07%)
Apr 02, 2018	84.01	84.05	83.87	84.01	2,121,750	-0.16(-0.19%)
Mar 29, 2018		84.17	84.17	84.17	0	+0.45(+0.53%)
Mar 28, 2018	83.69	83.78	83.61	83.72	3,099,015	+0.22(+0.26%)
Mar 27, 2018	83.62	83.69	83.48	83.51	3,012,739	+0.13(+0.15%)
Mar 26, 2018	83.15	83.45	83.14	83.38	5,453,392	+0.50(+0.60%)
Mar 23, 2018	83.16	83.32	82.82	82.88	4,541,071	-0.34(-0.40%)
Mar 22, 2018	83.48	83.56	83.10	83.22	3,072,586	-0.25(-0.29%)
Mar 21, 2018	83.25	83.60	83.24	83.46	3,179,212	+0.25(+0.30%)
Mar 20, 2018	83.21	83.24	83.16	83.21	2,016,168	-0.17(-0.21%)
Mar 19, 2018	83.47	83.71	83.34	83.38	2,507,017	-0.35(-0.42%)
Mar 16, 2018	83.72	83.79	83.66	83.73	1,586,379	-0.01(-0.01%)
Mar 15, 2018	83.79	83.83	83.71	83.74	1,884,914	-0.07(-0.08%)
Mar 14, 2018	83.75	83.95	83.69	83.81	2,527,672	+0.19(+0.22%)
Mar 13, 2018	83.74	83.75	83.59	83.62	1,937,014	-0.13(-0.16%)
Mar 12, 2018	83.75	83.79	83.64	83.75	1,210,808	-0.02(-0.02%)
Mar 09, 2018	83.72	83.84	83.66	83.77	2,604,478	+0.16(+0.20%)
Mar 08, 2018	83.58	83.69	83.51	83.60	1,981,281	+0.01(+0.01%)
Mar 07, 2018		83.66	83.47	83.60	2,316,339	-0.09(-0.11%)
Mar 06, 2018	83.80	83.89	83.59	83.69	2,767,967	+0.13(+0.15%)
Mar 05, 2018	83.65	83.69	83.46	83.56	3,652,030	-0.13(-0.15%)
Mar 02, 2018	83.42	83.73	83.40	83.69	4,062,386	+0.28(+0.34%)
Mar 01, 2018	83.60	83.72	83.37	83.40	7,713,385	-0.31(-0.37%)
Feb 28, 2018	83.82	83.98	83.68	83.71	3,846,723	-0.18(-0.21%)
Feb 27, 2018	84.14	84.19	83.63	83.89	6,099,045	-0.16(-0.19%)
Feb 26, 2018	83.86	84.10	83.77	84.04	4,249,617	+0.23(+0.28%)
Feb 23, 2018	83.35	83.91	83.35	83.81	6,299,792	+0.62(+0.75%)
Feb 22, 2018		83.55	83.16	83.19	4,356,381	+0.09(+0.11%)
Feb 21, 2018	83.63	83.70	83.05	83.10	3,070,316	-0.29(-0.35%)
Feb 20, 2018	83.60	83.66	83.32	83.39	2,742,075	-0.55(-0.66%)
Feb 16, 2018		83.94	83.94	83.94	0	+0.55(+0.66%)
Feb 15, 2018	83.04	83.45	83.04	83.39	4,221,630	+0.54(+0.66%)
Feb 14, 2018	82.65	82.89	82.61	82.85	4,305,922	-0.19(-0.22%)
Feb 13, 2018	83.40	83.40	82.85	83.03	5,573,348	-0.31(-0.37%)
Feb 12, 2018	83.44	83.54	83.23	83.34	5,999,002	+0.13(+0.16%)
Feb 09, 2018	83.27	83.42	82.87	83.20	8,382,765	-0.25(-0.29%)
Feb 08, 2018	84.23	84.25	83.41	83.45	8,120,838	-0.95(-1.13%)
Feb 07, 2018	84.82	84.87	84.28	84.40	9,147,292	-0.15(-0.18%)
Feb 06, 2018	84.58	84.78	84.39	84.55	7,440,072	+0.00(+0.00%)
Feb 05, 2018	84.72	85.11	84.21	84.55	9,458,225	-0.33(-0.39%)
Feb 02, 2018	85.21	85.22	84.84	84.88	7,444,389	-0.66(-0.77%)
Feb 01, 2018	85.54	85.72	85.49	85.54	6,394,766	-0.04(-0.04%)
Jan 31, 2018	85.63	85.71	85.47	85.58	6,176,240	+0.13(+0.15%)
Jan 30, 2018	85.58	85.59	85.42	85.45	3,662,937	-0.15(-0.17%)
Jan 29, 2018	85.67	85.73	85.58	85.60	4,379,979	-0.47(-0.54%)
Jan 26, 2018	86.04	86.08	85.89	86.06	2,920,404	+0.16(+0.19%)
Jan 25, 2018	85.86	85.95	85.74	85.90	2,612,163	+0.12(+0.14%)
Jan 24, 2018	85.77	85.80	85.62	85.78	3,423,113	-0.13(-0.15%)
Jan 23, 2018	85.95	85.98	85.82	85.91	2,443,492	+0.16(+0.19%)
Jan 22, 2018	85.66	85.81	85.63	85.75	2,873,871	+0.01(+0.02%)
Jan 19, 2018	85.86	85.88	85.69	85.73	5,127,248	-0.24(-0.28%)
Jan 18, 2018	86.01	86.07	85.92	85.98	2,932,046	-0.20(-0.23%)
Jan 17, 2018	86.13	86.21	86.06	86.18	2,660,971	+0.02(+0.03%)
Jan 16, 2018	86.17	86.29	86.10	86.15	4,794,874	+0.01(+0.01%)
Jan 12, 2018		86.15	86.15	86.15	0	+0.13(+0.15%)
Jan 11, 2018	85.94	86.05	85.94	86.02	2,410,137	+0.11(+0.13%)
Jan 10, 2018		85.92		85.91	2,863,756	-0.25(-0.29%)
Jan 09, 2018	86.42	86.42	86.10	86.16	4,015,904	-0.27(-0.31%)
Jan 08, 2018	86.50	86.58	86.34	86.43	4,600,836	-0.16(-0.18%)
Jan 05, 2018	86.66	86.69	86.47	86.58	2,298,915	+0.05(+0.06%)
Jan 04, 2018	86.46	86.53	86.29	86.53	4,009,747	+0.22(+0.26%)
Jan 03, 2018	86.48	86.48	86.21	86.31	4,193,965	-0.04(-0.04%)
Jan 02, 2018	86.07	86.38	86.06	86.35	8,041,610	+0.22(+0.26%)
Dec 29, 2017		86.12	86.12	86.12	0	+0.11(+0.13%)
Dec 28, 2017	86.06	86.06	85.93	86.01	1,026,046	+0.03(+0.03%)
Dec 27, 2017	85.95	86.06	85.81	85.98	1,257,300	+0.08(+0.09%)
Dec 26, 2017	85.86	85.95	85.81	85.90	834,926	+0.04(+0.05%)
Dec 22, 2017	85.63	85.90	85.61	85.86	2,415,293	+0.28(+0.33%)
Dec 21, 2017	85.65	85.72	85.54	85.58	2,513,813	+0.27(+0.32%)
Dec 20, 2017	85.40	85.40	85.22	85.31	2,642,740	-0.13(-0.16%)
Dec 19, 2017	85.53	85.57	85.36	85.44	1,422,454	-0.18(-0.22%)
Dec 18, 2017	85.63	85.68	85.53	85.62	2,122,104	+0.09(+0.10%)
Dec 15, 2017	85.52	85.62	85.38	85.53	1,596,691	+0.11(+0.13%)
Dec 14, 2017	85.35	85.46	85.30	85.42	3,598,033	+0.04(+0.05%)
Dec 13, 2017	85.21	85.61	85.17	85.38	2,562,116	+0.24(+0.29%)
Dec 12, 2017	85.11	85.15	85.01	85.14	1,379,786	+0.03(+0.03%)
Dec 11, 2017	85.22	85.28	85.09	85.11	2,707,352	-0.04(-0.05%)
Dec 08, 2017	85.20	85.27	85.06	85.15	1,690,739	+0.01(+0.02%)
Dec 07, 2017	85.24	85.24	85.06	85.14	2,254,143	-0.18(-0.21%)
Dec 06, 2017	85.31	85.39	85.26	85.31	1,960,579	+0.07(+0.09%)
Dec 05, 2017	85.20	85.29	85.14	85.24	1,661,737	+0.12(+0.14%)
Dec 04, 2017	85.09	85.14	85.02	85.12	2,966,040	+0.05(+0.06%)
Dec 01, 2017	85.02	85.19	84.91	85.07	3,195,060	+0.61(+0.72%)
Nov 30, 2017	84.61	84.68	84.40	84.46	7,188,944	-0.09(-0.10%)
Nov 29, 2017	84.71	84.71	84.53	84.55	2,577,657	-0.31(-0.36%)
Nov 28, 2017	84.89	84.94	84.73	84.86	2,548,756	+0.12(+0.14%)
Nov 27, 2017	84.85	84.86	84.69	84.74	2,076,870	+0.04(+0.04%)
Nov 24, 2017	84.74	84.76	84.67	84.70	531,301	-0.03(-0.03%)
Nov 22, 2017	84.55	84.78	84.45	84.73	1,654,384	+0.36(+0.42%)
Nov 21, 2017	84.32	84.44	84.28	84.37	1,707,098	+0.12(+0.14%)
Nov 20, 2017	84.25	84.31	84.23	84.26	1,133,731	-0.02(-0.03%)
Nov 17, 2017	84.19	84.34	84.15	84.28	1,629,504	+0.15(+0.18%)
Nov 16, 2017	84.00	84.22	83.95	84.12	4,598,265	+0.34(+0.40%)
Nov 15, 2017	83.77	83.84	83.69	83.79	1,829,054	+0.06(+0.07%)
Nov 14, 2017	83.67	83.79	83.60	83.73	2,666,601	-0.07(-0.08%)
Nov 13, 2017	83.74	83.88	83.74	83.79	2,518,412	+0.10(+0.11%)
Nov 10, 2017	83.63	83.71	83.50	83.70	2,664,743	+0.07(+0.08%)
Nov 09, 2017	83.70	83.75	83.58	83.63	2,751,396	-0.18(-0.21%)
Nov 08, 2017	83.85	83.96	83.74	83.81	3,284,139	-0.04(-0.04%)
Nov 07, 2017	84.12	84.21	83.82	83.85	2,281,107	-0.45(-0.53%)
Nov 06, 2017	84.26	84.30	84.20	84.29	3,152,216	-0.12(-0.14%)
Nov 03, 2017	84.47	84.61	84.36	84.41	2,765,369	-0.53(-0.63%)
Nov 02, 2017	84.80	84.96	84.69	84.94	6,332,803	+0.23(+0.28%)
Nov 01, 2017	84.72	84.81	84.61	84.71	3,221,505	+0.34(+0.41%)
Oct 31, 2017	84.34	84.50	84.28	84.36	1,722,822	+0.08(+0.09%)
Oct 30, 2017	84.16	84.34	84.15	84.29	3,052,390	+0.25(+0.29%)
Oct 27, 2017	83.76	84.08	83.66	84.04	3,952,192	+0.40(+0.48%)
Oct 26, 2017	83.91	83.91	83.63	83.64	5,262,605	-0.25(-0.29%)
Oct 25, 2017	83.84	83.92	83.73	83.89	3,311,168	-0.15(-0.17%)
Oct 24, 2017	84.04	84.15	84.01	84.03	2,319,594	-0.11(-0.13%)
Oct 23, 2017	84.26	84.30	84.13	84.14	2,859,359	-0.07(-0.09%)
Oct 20, 2017	84.38	84.38	84.18	84.21	1,295,675	-0.28(-0.33%)
Oct 19, 2017	84.51	84.60	84.35	84.49	1,812,447	+0.09(+0.11%)
Oct 18, 2017	84.40	84.44	84.32	84.39	2,499,064	+0.01(+0.02%)
Oct 17, 2017	84.39	84.44	84.27	84.38	1,583,526	+0.04(+0.05%)
Oct 16, 2017	84.23	84.43	84.23	84.34	1,453,559	-0.15(-0.18%)
Oct 13, 2017	84.42	84.52	84.38	84.49	1,758,706	+0.24(+0.28%)
Oct 12, 2017	84.19	84.29	84.14	84.25	1,955,191	+0.16(+0.19%)
Oct 11, 2017	84.04	84.14	84.02	84.09	2,939,060	+0.09(+0.11%)
Oct 10, 2017	83.89	84.14	83.89	83.99	2,366,396	+0.15(+0.18%)
Oct 09, 2017	83.97	83.97	83.80	83.84	1,843,572	-0.12(-0.14%)
Oct 06, 2017	83.99	84.08	83.87	83.96	1,810,233	-0.21(-0.25%)
Oct 05, 2017	84.21	84.26	84.11	84.17	1,695,719	+0.04(+0.05%)
Oct 04, 2017	84.26	84.26	84.04	84.13	2,481,632	+0.07(+0.08%)
Oct 03, 2017	84.13	84.17	84.05	84.06	2,978,210	-0.02(-0.03%)
Oct 02, 2017	83.99	84.21	83.97	84.08	2,847,115	+0.25(+0.30%)
Sep 29, 2017	83.71	83.90	83.61	83.83	3,837,663	+0.27(+0.33%)
Sep 28, 2017	83.31	83.62	83.28	83.56	3,276,600	+0.17(+0.21%)
Sep 27, 2017	83.52	83.52	83.31	83.39	2,986,557	-0.35(-0.42%)
Sep 26, 2017	83.80	83.87	83.67	83.74	1,711,773	-0.03(-0.03%)
Sep 25, 2017	83.82	83.85	83.60	83.77	3,785,633	-0.08(-0.09%)
Sep 22, 2017	83.86	83.88	83.76	83.85	2,909,477	+0.14(+0.17%)
Sep 21, 2017	83.58	83.72	83.54	83.70	3,189,970	+0.24(+0.28%)
Sep 20, 2017	83.91	83.96	83.34	83.46	4,277,116	-0.54(-0.64%)
Sep 19, 2017	83.99	84.28	83.94	84.00	2,370,439	-0.12(-0.15%)
Sep 18, 2017	84.27	84.28	84.10	84.13	3,091,899	-0.17(-0.20%)
Sep 15, 2017	84.27	84.31	84.20	84.29	1,332,507	+0.12(+0.14%)
Sep 14, 2017	84.10	84.20	84.06	84.18	1,130,801	+0.06(+0.07%)
Sep 13, 2017	84.16	84.20	84.08	84.12	1,224,345	+0.00(+0.00%)
Sep 12, 2017	84.13	84.20	84.09	84.12	1,688,497	-0.17(-0.20%)
Sep 11, 2017	84.47	84.47	84.27	84.29	2,485,509	-0.14(-0.17%)
Sep 08, 2017	84.58	84.58	84.34	84.44	941,480	+0.08(+0.09%)
Sep 07, 2017	84.25	84.43	84.18	84.36	2,571,190	+0.32(+0.39%)
Sep 06, 2017	84.28	84.28	84.03	84.03	3,044,048	-0.16(-0.19%)
Sep 05, 2017	84.04	84.27	84.00	84.19	2,504,334	+0.28(+0.33%)
Sep 01, 2017	83.95	84.01	83.80	83.91	1,841,343	+0.25(+0.29%)
Aug 31, 2017	83.53	83.79	83.46	83.66	2,685,407	+0.31(+0.38%)
Aug 30, 2017	83.16	83.36	83.16	83.35	1,292,105	+0.27(+0.33%)
Aug 29, 2017	83.11	83.15	83.01	83.08	1,966,211	+0.05(+0.06%)
Aug 28, 2017	83.08	83.18	82.95	83.03	2,835,744	-0.13(-0.15%)
Aug 25, 2017	83.04	83.17	83.01	83.16	1,374,629	+0.22(+0.27%)
Aug 24, 2017	82.91	82.96	82.79	82.94	2,288,468	+0.09(+0.10%)
Aug 23, 2017	82.69	82.86	82.58	82.85	1,018,874	+0.18(+0.22%)
Aug 22, 2017	82.75	82.78	82.64	82.67	1,120,199	+0.03(+0.03%)
Aug 21, 2017	82.64	82.69	82.57	82.64	4,891,381	+0.08(+0.10%)
Aug 18, 2017	82.50	82.66	82.46	82.56	1,363,853	+0.21(+0.25%)
Aug 17, 2017	82.50	82.55	82.32	82.36	1,106,720	-0.07(-0.09%)
Aug 16, 2017	82.46	82.51	82.39	82.43	2,501,139	+0.07(+0.09%)
Aug 15, 2017	82.36	82.41	82.23	82.36	2,696,203	+0.02(+0.03%)
Aug 14, 2017	82.37	82.59	82.15	82.34	1,635,148	+0.19(+0.23%)
Aug 11, 2017	82.06	82.21	82.02	82.15	1,309,239	+0.15(+0.18%)
Aug 10, 2017	82.24	82.25	81.98	82.00	2,081,365	-0.34(-0.42%)
Aug 09, 2017	82.31	82.39	82.28	82.34	1,455,551	+0.03(+0.03%)
Aug 08, 2017	82.41	82.57	82.31	82.31	1,440,243	-0.17(-0.21%)
Aug 07, 2017	82.28	82.53	82.28	82.49	1,809,539	+0.15(+0.18%)
Aug 04, 2017	82.42	82.43	82.23	82.34	1,658,231	-0.19(-0.23%)
Aug 03, 2017	82.19	82.54	82.19	82.53	1,297,206	+0.29(+0.35%)

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.