Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	82.14	82.20	82.11	82.16	33,792	-0.02(-0.02%)
May 30, 2017	82.15	82.24	82.13	82.18	40,942	+0.05(+0.06%)
May 26, 2017	82.09	82.17	82.09	82.13	38,711	+0.05(+0.06%)
May 25, 2017	82.11	82.14	82.03	82.08	31,043	-0.05(-0.06%)
May 24, 2017	82.09	82.13	82.02	82.13	27,407	+0.04(+0.05%)
May 23, 2017	82.13	82.16	82.05	82.09	37,099	-0.02(-0.03%)
May 22, 2017	82.18	82.18	82.08	82.11	35,364	-0.04(-0.05%)
May 19, 2017	82.08	82.15	82.05	82.15	20,562	+0.08(+0.10%)
May 18, 2017	82.08	82.12	82.02	82.07	30,043	-0.02(-0.03%)
May 17, 2017	82.04	82.14	82.04	82.09	172,318	+0.12(+0.15%)
May 16, 2017	81.95	82.00	81.90	81.97	65,354	+0.00(+0.00%)
May 15, 2017	82.05	82.05	81.96	81.97	72,390	-0.02(-0.03%)
May 12, 2017	81.98	82.02	81.94	82.00	33,322	+0.00(+0.00%)
May 11, 2017	81.92	82.04	81.92	82.00	77,168	+0.12(+0.15%)
May 10, 2017	81.88	82.04	81.83	81.88	40,167	+0.06(+0.07%)
May 09, 2017	81.83	81.88	81.77	81.82	56,294	-0.06(-0.07%)
May 08, 2017	81.87	81.92	81.83	81.88	79,493	-0.05(-0.06%)
May 05, 2017	81.95	81.95	81.85	81.93	84,020	+0.05(+0.06%)
May 04, 2017	81.91	81.92	81.83	81.88	56,579	-0.15(-0.18%)
May 03, 2017	82.09	82.10	81.99	82.03	70,111	-0.09(-0.11%)
May 02, 2017	82.18	82.18	82.09	82.12	103,814	-0.02(-0.03%)
May 01, 2017	82.18	82.22	82.12	82.14	57,751	-0.08(-0.10%)
Apr 28, 2017	82.18	82.25	82.17	82.22	40,867	+0.04(+0.05%)
Apr 27, 2017	82.19	82.27	82.18	82.18	36,642	-0.04(-0.05%)
Apr 26, 2017	82.22	82.26	82.18	82.22	56,061	+0.01(+0.01%)
Apr 25, 2017	82.18	82.23	82.17	82.22	136,318	-0.02(-0.02%)
Apr 24, 2017	82.21	82.23	82.18	82.23	67,118	-0.01(-0.01%)
Apr 21, 2017	82.29	82.29	82.20	82.24	47,943	+0.02(+0.02%)
Apr 20, 2017	82.21	82.27	82.18	82.22	35,598	+0.00(+0.01%)
Apr 19, 2017	82.30	82.31	82.22	82.22	51,741	-0.08(-0.09%)
Apr 18, 2017	82.31	82.31	82.23	82.30	45,871	+0.02(+0.02%)
Apr 17, 2017	82.34	82.37	82.23	82.28	80,111	-0.17(-0.21%)
Apr 13, 2017	82.48	82.48	82.41	82.45	40,371	+0.04(+0.05%)
Apr 12, 2017	82.35	82.43	82.31	82.41	38,233	+0.10(+0.12%)
Apr 11, 2017	82.30	82.35	82.27	82.31	44,082	+0.07(+0.09%)
Apr 10, 2017	82.30	82.33	82.23	82.24	39,840	+0.00(+0.00%)
Apr 07, 2017	82.35	82.39	82.22	82.24	74,494	-0.11(-0.14%)
Apr 06, 2017	82.39	82.39	82.31	82.35	41,697	-0.05(-0.06%)
Apr 05, 2017	82.34	82.41	82.31	82.40	321,820	+0.08(+0.10%)
Apr 04, 2017	82.36	82.37	82.30	82.32	55,391	-0.05(-0.06%)
Apr 03, 2017	82.34	82.39	82.31	82.37	92,008	+0.08(+0.10%)
Mar 31, 2017	82.26	82.32	82.23	82.29	78,349	+0.10(+0.12%)
Mar 30, 2017	82.19	82.27	82.17	82.19	70,925	-0.05(-0.06%)
Mar 29, 2017	82.20	82.28	82.18	82.24	95,834	+0.11(+0.13%)
Mar 28, 2017	82.19	82.24	82.10	82.14	179,199	-0.06(-0.07%)
Mar 27, 2017	82.24	82.25	82.18	82.19	122,302	+0.05(+0.06%)
Mar 24, 2017	82.13	82.24	82.11	82.15	167,540	+0.02(+0.02%)
Mar 23, 2017	82.14	82.15	82.07	82.13	121,363	-0.01(-0.01%)
Mar 22, 2017	82.15	82.16	82.04	82.14	259,740	+0.03(+0.04%)
Mar 21, 2017	82.10	82.16	82.08	82.11	84,412	+0.02(+0.03%)
Mar 20, 2017	82.09	82.09	82.02	82.08	65,454	+0.03(+0.04%)
Mar 17, 2017	82.04	82.08	82.02	82.05	61,513	+0.08(+0.10%)
Mar 16, 2017	82.03	82.03	81.94	81.97	203,118	-0.06(-0.07%)
Mar 15, 2017	81.77	82.03	81.72	82.02	167,857	+0.34(+0.42%)
Mar 14, 2017	81.72	81.72	81.68	81.68	315,770	-0.05(-0.06%)
Mar 13, 2017	81.76	81.80	81.70	81.73	165,193	-0.06(-0.07%)
Mar 10, 2017	81.85	81.88	81.76	81.79	358,895	+0.00(+0.00%)
Mar 09, 2017	81.85	81.87	81.76	81.79	178,645	-0.11(-0.13%)
Mar 08, 2017	82.06	82.06	81.87	81.89	206,460	-0.13(-0.16%)
Mar 07, 2017	82.03	82.06	81.97	82.02	477,304	+0.00(+0.00%)
Mar 06, 2017	82.07	82.07	82.01	82.02	66,968	-0.05(-0.06%)
Mar 03, 2017	81.94	82.07	81.86	82.07	126,821	+0.20(+0.25%)
Mar 02, 2017	81.98	82.07	81.87	81.87	101,536	-0.13(-0.16%)

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.