Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.07	80.38	80.07	80.26	2,172	+0.33(+0.42%)
May 30, 2018	79.95	79.96	79.88	79.92	1,811	+0.65(+0.82%)
May 29, 2018	79.52	79.53	79.27	79.27	1,152	-0.80(-1.00%)
May 25, 2018		80.07	80.07	80.07	0	-0.29(-0.36%)
May 24, 2018	80.49	80.50	80.35	80.36	5,318	+0.03(+0.04%)
May 23, 2018	80.16	80.33	79.92	80.33	1,390	-0.04(-0.05%)
May 22, 2018	80.54	80.54	80.35	80.37	20,992	+0.02(+0.02%)
May 21, 2018	80.29	80.41	80.28	80.35	4,313	+0.05(+0.06%)
May 18, 2018	80.13	80.31	80.07	80.30	7,131	-0.16(-0.20%)
May 17, 2018	80.43	80.46	80.39	80.46	1,274	-0.10(-0.13%)
May 16, 2018	80.59	80.67	80.57	80.57	2,408	-0.19(-0.24%)
May 15, 2018	80.87	80.97	80.76	80.76	4,792	-0.57(-0.70%)
May 14, 2018	81.51	81.61	81.33	81.33	4,938	-0.16(-0.20%)
May 11, 2018	81.50	81.50	81.37	81.49	3,145	+0.17(+0.21%)
May 10, 2018	81.29	81.32	80.99	81.32	13,591	+0.24(+0.30%)
May 09, 2018	81.01	81.08	81.01	81.08	1,675	+0.16(+0.20%)
May 08, 2018	80.92	80.92	80.92	80.92	251	-0.64(-0.78%)
May 07, 2018	81.30	81.61	81.27	81.56	5,019	+0.08(+0.10%)
May 04, 2018	81.48	81.48	81.48	81.48	313	-0.21(-0.25%)
May 03, 2018	81.38	81.68	81.32	81.68	2,542	+0.56(+0.69%)
May 02, 2018	81.25	81.49	81.06	81.13	33,177	-0.29(-0.36%)
May 01, 2018	81.64	81.64	81.35	81.42	19,788	-0.60(-0.73%)
Apr 30, 2018	82.07	82.07	81.69	82.02	8,476	-0.34(-0.41%)
Apr 27, 2018	82.07	82.36	82.07	82.36	2,721	+0.10(+0.12%)
Apr 26, 2018	82.55	82.56	82.26	82.26	14,332	-0.30(-0.36%)
Apr 25, 2018	82.84	82.84	82.48	82.55	3,719	-0.49(-0.59%)
Apr 24, 2018	82.76	83.04	82.62	83.04	3,574	+0.28(+0.33%)
Apr 23, 2018	83.03	83.03	82.77	82.77	2,370	-0.69(-0.83%)
Apr 20, 2018	83.70	83.70	83.44	83.46	4,059	-0.24(-0.29%)
Apr 19, 2018	83.78	83.78	83.70	83.70	1,344	-0.23(-0.28%)
Apr 18, 2018	84.03	84.07	83.91	83.93	1,245	-0.19(-0.23%)
Apr 17, 2018	83.94	84.13	83.88	84.13	2,530	+0.20(+0.24%)
Apr 16, 2018	84.07	84.07	83.91	83.92	705	+0.15(+0.17%)
Apr 13, 2018	83.74	83.78	83.74	83.78	2,221	-0.16(-0.20%)
Apr 12, 2018	83.67	83.94	83.67	83.94	5,956	-0.26(-0.31%)
Apr 11, 2018	84.26	84.30	84.17	84.20	1,771	+0.15(+0.18%)
Apr 10, 2018	84.03	84.18	83.91	84.05	21,573	+0.13(+0.15%)
Apr 09, 2018	83.75	83.94	83.69	83.92	7,880	+0.17(+0.21%)
Apr 06, 2018	83.23	83.75	83.23	83.75	7,981	+0.28(+0.34%)
Apr 05, 2018	83.15	83.67	82.92	83.47	1,309	-0.36(-0.43%)
Apr 04, 2018	83.95	83.99	83.70	83.83	11,528	+0.23(+0.28%)
Apr 03, 2018	83.61	83.76	83.48	83.60	19,291	-0.32(-0.38%)
Apr 02, 2018	83.88	83.95	83.84	83.91	6,335	+0.00(+0.00%)
Mar 29, 2018		83.91	83.91	83.91	0	+0.12(+0.14%)
Mar 28, 2018	84.04	84.28	83.67	83.80	34,610	-0.68(-0.80%)
Mar 27, 2018	84.52	84.52	84.34	84.48	1,596	-0.23(-0.27%)
Mar 26, 2018	84.58	84.84	84.54	84.71	9,803	+0.31(+0.37%)
Mar 23, 2018	84.06	84.50	84.06	84.40	3,041	+0.42(+0.51%)
Mar 22, 2018	83.99	84.04	83.82	83.97	18,600	-0.25(-0.30%)
Mar 21, 2018	83.82	84.31	83.72	84.22	12,497	+0.41(+0.48%)
Mar 20, 2018	83.85	83.96	83.71	83.82	955	-0.26(-0.31%)
Mar 19, 2018	83.90	84.12	83.89	84.08	3,047	+0.39(+0.46%)
Mar 16, 2018	83.90	84.02	83.69	83.69	2,660	-0.25(-0.30%)
Mar 15, 2018	84.10	84.13	83.94	83.94	6,813	-0.30(-0.36%)
Mar 14, 2018	84.13	84.32	83.99	84.25	14,659	+0.07(+0.09%)
Mar 13, 2018	84.00	84.17	83.90	84.17	3,983	+0.26(+0.31%)
Mar 12, 2018	83.76	83.95	83.76	83.91	1,741	-0.14(-0.17%)
Mar 09, 2018	84.05	84.05	84.05	84.05	1,622	+0.41(+0.49%)
Mar 08, 2018	84.04	84.04	83.60	83.65	4,824	-0.44(-0.53%)
Mar 07, 2018	84.30	84.45	83.94	84.09	3,308	+0.18(+0.22%)
Mar 05, 2018		83.90	83.90	83.90	250	-0.12(-0.15%)
Mar 02, 2018	84.00	84.08	83.97	84.03	1,380	+0.66(+0.79%)

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.