Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.23	82.24	82.21	82.22	139,448	-0.02(-0.02%)
Jul 30, 2018	82.21	82.24	82.21	82.23	88,966	+0.02(+0.03%)
Jul 27, 2018	82.22	82.23	82.18	82.21	143,135	+0.06(+0.07%)
Jul 26, 2018	82.18	82.22	82.12	82.15	1,077,155	-0.02(-0.03%)
Jul 25, 2018	82.16	82.22	82.16	82.17	178,057	+0.05(+0.06%)
Jul 24, 2018	82.15	82.16	82.12	82.12	284,298	-0.03(-0.04%)
Jul 23, 2018	82.26	82.26	82.16	82.16	76,700	-0.12(-0.14%)
Jul 20, 2018	82.31	82.31	82.26	82.27	72,951	-0.02(-0.02%)
Jul 19, 2018	82.24	82.31	82.23	82.29	152,617	+0.06(+0.07%)
Jul 18, 2018	82.22	82.26	82.22	82.23	126,562	-0.02(-0.03%)
Jul 17, 2018	82.29	82.29	82.25	82.26	248,963	-0.05(-0.06%)
Jul 16, 2018	82.33	82.34	82.28	82.31	221,798	-0.13(-0.16%)
Jul 13, 2018	82.39	82.44	82.36	82.44	260,763	+0.09(+0.11%)
Jul 12, 2018	82.35	82.35	82.31	82.35	97,709	-0.06(-0.07%)
Jul 11, 2018	82.47	82.47	82.39	82.41	94,265	-0.03(-0.04%)
Jul 10, 2018	82.47	82.50	82.43	82.44	90,067	-0.05(-0.06%)
Jul 09, 2018	82.47	82.49	82.46	82.49	97,868	-0.01(-0.01%)
Jul 06, 2018	82.46	82.51	82.46	82.50	94,560	+0.05(+0.06%)
Jul 05, 2018	82.42	82.45	82.41	82.45	104,327	+0.04(+0.05%)
Jul 03, 2018		82.41	82.41	82.41	0	+0.06(+0.07%)
Jul 02, 2018	82.39	82.40	82.32	82.35	170,176	-0.02(-0.02%)
Jun 29, 2018		82.37	82.32	82.37	86,865	+0.04(+0.05%)
Jun 28, 2018	82.37	82.37	82.29	82.33	163,647	-0.01(-0.01%)
Jun 27, 2018	82.30	82.35	82.30	82.33	70,123	+0.09(+0.11%)
Jun 26, 2018	82.19	82.25	82.19	82.24	154,927	+0.07(+0.08%)
Jun 25, 2018	82.19	82.23	82.18	82.18	64,994	-0.01(-0.01%)
Jun 22, 2018	82.14	82.18	82.14	82.18	77,990	+0.08(+0.10%)
Jun 21, 2018	82.09	82.13	82.07	82.10	69,462	+0.02(+0.03%)
Jun 20, 2018	82.17	82.17	82.07	82.08	137,803	-0.05(-0.06%)
Jun 19, 2018	82.13	82.18	82.12	82.13	1,094,883	+0.04(+0.05%)
Jun 18, 2018	82.05	82.11	82.05	82.09	70,193	+0.05(+0.06%)
Jun 15, 2018		82.06	82.03	82.04	53,816	-0.02(-0.03%)
Jun 14, 2018	82.08	82.08	82.03	82.06	76,947	+0.05(+0.06%)
Jun 13, 2018	82.03	82.11	81.96	82.01	75,942	-0.04(-0.05%)
Jun 12, 2018	82.06	82.09	82.04	82.05	123,214	-0.02(-0.03%)
Jun 11, 2018	82.04	82.08	82.04	82.08	83,549	-0.02(-0.03%)
Jun 08, 2018	82.10	82.14	82.09	82.10	98,350	-0.03(-0.04%)
Jun 07, 2018	82.02	82.17	82.00	82.14	80,039	+0.17(+0.21%)
Jun 06, 2018			81.93	81.96	251,854	-0.10(-0.12%)
Jun 05, 2018	82.02	82.09	82.01	82.06	115,192	+0.04(+0.05%)
Jun 04, 2018	82.08	82.09	82.01	82.02	116,867	-0.09(-0.11%)
Jun 01, 2018	82.12	82.14	82.09	82.11	76,081	-0.09(-0.11%)
May 31, 2018	82.15	82.23	82.15	82.20	127,418	+0.05(+0.06%)
May 30, 2018	82.18	82.21	82.11	82.15	74,835	-0.04(-0.05%)
May 29, 2018	82.12	82.26	82.10	82.19	133,329	+0.16(+0.19%)
May 25, 2018		82.04	82.04	82.04	0	-0.02(-0.03%)
May 24, 2018	82.07	82.10	82.06	82.06	80,144	+0.02(+0.02%)
May 23, 2018	82.01	82.09	81.98	82.05	130,024	+0.08(+0.10%)
May 22, 2018	82.01	82.01	81.96	81.96	73,584	-0.02(-0.03%)
May 21, 2018	81.94	81.99	81.92	81.99	83,258	+0.03(+0.04%)
May 18, 2018	81.96	81.99	81.94	81.96	95,437	+0.06(+0.08%)
May 17, 2018	81.92	81.96	81.88	81.90	123,907	+0.02(+0.02%)
May 16, 2018	81.88	81.90	81.87	81.88	56,686	-0.01(-0.02%)
May 15, 2018	81.90	81.91	81.87	81.89	113,060	-0.02(-0.03%)
May 14, 2018	81.95	81.96	81.91	81.91	232,319	-0.04(-0.05%)
May 11, 2018	81.96	81.97	81.93	81.96	178,279	+0.02(+0.03%)
May 10, 2018	81.96	81.96	81.92	81.93	72,510	+0.01(+0.01%)
May 09, 2018	81.92	81.96	81.91	81.92	112,188	-0.01(-0.01%)
May 08, 2018	81.92	81.93	81.87	81.93	337,176	-0.04(-0.05%)
May 07, 2018	81.97	81.98	81.95	81.97	63,509	+0.03(+0.04%)
May 04, 2018	81.94	81.96	81.92	81.94	59,624	+0.02(+0.02%)
May 03, 2018	81.88	81.93	81.88	81.92	122,311	+0.06(+0.07%)
May 02, 2018	81.82	81.89	81.80	81.87	111,015	+0.06(+0.07%)

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.