Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.22	83.29	83.22	83.27	125,790	+0.05(+0.06%)
May 30, 2018	83.24	83.28	83.17	83.22	73,879	-0.04(-0.05%)
May 29, 2018	83.18	83.33	83.16	83.26	131,626	+0.16(+0.19%)
May 25, 2018		83.10	83.10	83.10	0	-0.02(-0.03%)
May 24, 2018	83.13	83.16	83.12	83.12	79,121	+0.02(+0.02%)
May 23, 2018	83.07	83.15	83.04	83.11	128,363	+0.08(+0.10%)
May 22, 2018	83.07	83.07	83.02	83.02	72,644	-0.03(-0.03%)
May 21, 2018	83.00	83.05	82.98	83.05	82,195	+0.03(+0.04%)
May 18, 2018	83.02	83.05	83.00	83.02	94,218	+0.06(+0.08%)
May 17, 2018	82.98	83.02	82.94	82.96	122,324	+0.02(+0.02%)
May 16, 2018	82.94	82.96	82.92	82.94	55,962	-0.01(-0.02%)
May 15, 2018	82.96	82.97	82.93	82.95	111,616	-0.02(-0.03%)
May 14, 2018	83.01	83.02	82.97	82.97	229,351	-0.04(-0.05%)
May 11, 2018	83.02	83.03	82.99	83.02	176,002	+0.03(+0.03%)
May 10, 2018	83.02	83.02	82.98	82.99	71,583	+0.01(+0.01%)
May 09, 2018	82.98	83.02	82.97	82.98	110,755	-0.01(-0.01%)
May 08, 2018	82.98	82.99	82.92	82.99	332,869	-0.04(-0.05%)
May 07, 2018	83.03	83.04	83.01	83.03	62,697	+0.03(+0.04%)
May 04, 2018	83.00	83.02	82.98	83.00	58,862	+0.02(+0.02%)
May 03, 2018	82.94	82.99	82.94	82.98	120,749	+0.06(+0.07%)
May 02, 2018	82.87	82.95	82.86	82.92	109,597	+0.06(+0.07%)
May 01, 2018	82.94	82.94	82.87	82.87	156,116	-0.12(-0.15%)
Apr 30, 2018	82.95	83.01	82.94	82.99	59,895	+0.03(+0.04%)
Apr 27, 2018	82.93	82.97	82.93	82.96	87,268	+0.02(+0.02%)
Apr 26, 2018	82.94	82.95	82.91	82.94	177,947	+0.05(+0.06%)
Apr 25, 2018	82.88	82.90	82.86	82.89	104,580	+0.00(+0.00%)
Apr 24, 2018	82.91	82.95	82.89	82.89	107,507	-0.06(-0.07%)
Apr 23, 2018	82.95	82.95	82.91	82.95	63,084	-0.01(-0.01%)
Apr 20, 2018	83.01	83.01	82.94	82.96	58,425	-0.07(-0.08%)
Apr 19, 2018	83.05	83.05	83.01	83.02	85,428	+0.02(+0.02%)
Apr 18, 2018	83.06	83.06	83.01	83.01	89,998	-0.06(-0.07%)
Apr 17, 2018	83.01	83.07	83.01	83.06	54,548	+0.02(+0.03%)
Apr 16, 2018	83.03	83.06	83.03	83.04	89,646	-0.04(-0.05%)
Apr 13, 2018	83.05	83.10	83.05	83.08	47,511	+0.03(+0.04%)
Apr 12, 2018	83.08	83.09	83.04	83.05	58,539	-0.07(-0.09%)
Apr 11, 2018	83.07	83.14	83.07	83.12	62,842	+0.07(+0.09%)
Apr 10, 2018	83.05	83.06	83.01	83.05	98,607	-0.02(-0.02%)
Apr 09, 2018	83.05	83.06	83.03	83.06	56,329	+0.00(+0.00%)
Apr 06, 2018	83.05	83.07	83.01	83.06	250,571	+0.09(+0.11%)
Apr 05, 2018	83.00	83.01	82.96	82.97	81,935	-0.05(-0.06%)
Apr 04, 2018	83.04	83.06	83.01	83.02	67,688	-0.02(-0.02%)
Apr 03, 2018	83.03	83.05	82.99	83.04	115,683	+0.00(+0.00%)
Apr 02, 2018	83.02	83.08	83.00	83.04	141,337	+0.00(+0.00%)
Mar 29, 2018		83.04	83.04	83.04	0	+0.07(+0.08%)
Mar 28, 2018	83.01	83.03	82.93	82.97	188,460	-0.03(-0.04%)
Mar 27, 2018	82.95	83.04	82.95	83.00	85,832	+0.09(+0.11%)
Mar 26, 2018	82.94	82.96	82.91	82.91	78,032	-0.07(-0.08%)
Mar 23, 2018	82.91	82.98	82.91	82.98	103,081	+0.10(+0.12%)
Mar 22, 2018	82.85	82.93	82.84	82.88	235,893	+0.06(+0.07%)
Mar 21, 2018	82.71	82.84	82.68	82.82	541,714	+0.12(+0.14%)
Mar 20, 2018	82.73	82.76	82.71	82.71	264,823	-0.07(-0.08%)
Mar 19, 2018	82.77	82.83	82.76	82.77	71,000	-0.03(-0.04%)
Mar 16, 2018	82.83	82.83	82.77	82.81	130,597	-0.02(-0.03%)
Mar 15, 2018	82.84	82.86	82.80	82.83	169,732	-0.00(-0.00%)
Mar 14, 2018	82.77	82.86	82.77	82.83	75,230	+0.03(+0.04%)
Mar 13, 2018	82.82	82.82	82.75	82.81	79,709	+0.05(+0.06%)
Mar 12, 2018	82.76	82.77	82.73	82.76	85,036	-0.01(-0.01%)
Mar 09, 2018	82.77	82.78	82.73	82.76	83,365	-0.03(-0.04%)
Mar 08, 2018	82.86	82.87	82.78	82.80	112,789	-0.02(-0.02%)
Mar 07, 2018			82.77	82.81	91,350	+0.03(+0.04%)
Mar 06, 2018	82.80	82.81	82.76	82.78	47,229	-0.02(-0.02%)
Mar 05, 2018	82.81	82.83	82.75	82.80	134,347	+0.05(+0.06%)
Mar 02, 2018	82.71	82.79	82.68	82.75	172,524	+0.02(+0.03%)

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.