Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.70	82.78	82.70	82.75	126,575	+0.05(+0.06%)
May 30, 2018	82.73	82.76	82.66	82.70	74,340	-0.04(-0.05%)
May 29, 2018	82.67	82.81	82.64	82.74	132,447	+0.16(+0.19%)
May 25, 2018		82.58	82.58	82.58	0	-0.02(-0.03%)
May 24, 2018	82.62	82.65	82.61	82.61	79,614	+0.02(+0.02%)
May 23, 2018	82.56	82.63	82.53	82.59	129,163	+0.08(+0.10%)
May 22, 2018	82.55	82.55	82.50	82.51	73,097	-0.02(-0.03%)
May 21, 2018	82.49	82.54	82.47	82.54	82,707	+0.03(+0.04%)
May 18, 2018	82.50	82.54	82.49	82.51	94,805	+0.06(+0.08%)
May 17, 2018	82.47	82.51	82.43	82.44	123,087	+0.02(+0.02%)
May 16, 2018	82.43	82.44	82.41	82.43	56,311	-0.01(-0.02%)
May 15, 2018	82.44	82.46	82.41	82.44	112,312	-0.02(-0.03%)
May 14, 2018	82.49	82.50	82.46	82.46	230,781	-0.04(-0.05%)
May 11, 2018	82.51	82.52	82.48	82.50	177,099	+0.02(+0.03%)
May 10, 2018	82.50	82.51	82.47	82.48	72,030	+0.01(+0.01%)
May 09, 2018	82.47	82.50	82.45	82.47	111,445	-0.01(-0.01%)
May 08, 2018	82.47	82.48	82.41	82.48	334,944	-0.04(-0.05%)
May 07, 2018	82.52	82.53	82.49	82.52	63,088	+0.03(+0.04%)
May 04, 2018	82.49	82.51	82.47	82.49	59,229	+0.02(+0.02%)
May 03, 2018	82.43	82.48	82.43	82.47	121,502	+0.06(+0.07%)
May 02, 2018	82.36	82.44	82.34	82.41	110,281	+0.06(+0.07%)
May 01, 2018	82.43	82.43	82.35	82.35	157,090	-0.12(-0.15%)
Apr 30, 2018	82.43	82.49	82.42	82.47	60,268	+0.03(+0.04%)
Apr 27, 2018	82.42	82.46	82.42	82.44	87,812	+0.02(+0.02%)
Apr 26, 2018	82.42	82.43	82.40	82.42	179,057	+0.05(+0.06%)
Apr 25, 2018	82.37	82.39	82.34	82.38	105,232	+0.00(+0.00%)
Apr 24, 2018	82.39	82.43	82.38	82.38	108,177	-0.06(-0.07%)
Apr 23, 2018	82.43	82.44	82.39	82.43	63,477	-0.01(-0.01%)
Apr 20, 2018	82.49	82.49	82.42	82.44	58,789	-0.07(-0.08%)
Apr 19, 2018	82.53	82.53	82.49	82.51	85,961	+0.02(+0.02%)
Apr 18, 2018	82.55	82.55	82.49	82.49	90,559	-0.06(-0.07%)
Apr 17, 2018	82.50	82.56	82.50	82.55	54,888	+0.02(+0.03%)
Apr 16, 2018	82.52	82.54	82.52	82.52	90,205	-0.04(-0.05%)
Apr 13, 2018	82.53	82.58	82.53	82.57	47,807	+0.03(+0.04%)
Apr 12, 2018	82.57	82.57	82.52	82.53	58,904	-0.07(-0.09%)
Apr 11, 2018	82.56	82.62	82.56	82.61	63,234	+0.07(+0.09%)
Apr 10, 2018	82.53	82.55	82.50	82.53	99,221	-0.02(-0.02%)
Apr 09, 2018	82.53	82.55	82.52	82.55	56,681	+0.00(+0.00%)
Apr 06, 2018	82.53	82.56	82.50	82.55	252,133	+0.09(+0.11%)
Apr 05, 2018	82.48	82.50	82.44	82.46	82,446	-0.05(-0.06%)
Apr 04, 2018	82.52	82.54	82.49	82.51	68,110	-0.02(-0.02%)
Apr 03, 2018	82.52	82.53	82.47	82.52	116,405	+0.00(+0.00%)
Apr 02, 2018	82.51	82.57	82.49	82.52	142,218	+0.00(+0.00%)
Mar 29, 2018		82.52	82.52	82.52	0	+0.07(+0.08%)
Mar 28, 2018	82.50	82.52	82.41	82.46	189,635	-0.03(-0.04%)
Mar 27, 2018	82.43	82.52	82.43	82.49	86,367	+0.09(+0.11%)
Mar 26, 2018	82.42	82.45	82.39	82.40	78,518	-0.07(-0.08%)
Mar 23, 2018	82.39	82.47	82.39	82.47	103,723	+0.10(+0.12%)
Mar 22, 2018	82.33	82.41	82.33	82.37	237,364	+0.06(+0.07%)
Mar 21, 2018	82.20	82.33	82.17	82.31	545,091	+0.12(+0.14%)
Mar 20, 2018	82.22	82.25	82.19	82.19	266,474	-0.07(-0.08%)
Mar 19, 2018	82.26	82.32	82.24	82.26	71,443	-0.03(-0.04%)
Mar 16, 2018	82.32	82.32	82.26	82.29	131,411	-0.02(-0.03%)
Mar 15, 2018	82.33	82.35	82.28	82.32	170,791	-0.00(-0.01%)
Mar 14, 2018	82.26	82.34	82.26	82.32	75,699	+0.03(+0.04%)
Mar 13, 2018	82.31	82.31	82.24	82.29	80,206	+0.05(+0.06%)
Mar 12, 2018	82.24	82.26	82.22	82.24	85,566	-0.01(-0.01%)
Mar 09, 2018	82.26	82.27	82.21	82.25	83,884	-0.03(-0.04%)
Mar 08, 2018	82.34	82.36	82.27	82.28	113,492	-0.02(-0.02%)
Mar 07, 2018			82.26	82.30	91,920	+0.03(+0.04%)
Mar 06, 2018	82.28	82.29	82.25	82.27	47,524	-0.02(-0.02%)
Mar 05, 2018	82.30	82.32	82.24	82.28	135,185	+0.05(+0.06%)
Mar 02, 2018	82.19	82.28	82.17	82.24	173,600	+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.