Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	81.86	81.90	81.77	81.78	42,418	-0.07(-0.08%)
Jun 29, 2017	81.87	81.87	81.79	81.85	75,832	-0.10(-0.12%)
Jun 28, 2017	81.90	81.96	81.85	81.95	55,822	+0.11(+0.14%)
Jun 27, 2017	81.84	81.88	81.79	81.83	39,611	-0.05(-0.06%)
Jun 26, 2017	81.88	81.88	81.80	81.88	55,005	+0.06(+0.07%)
Jun 23, 2017	81.84	81.85	81.80	81.82	38,010	+0.04(+0.05%)
Jun 22, 2017	81.68	81.80	81.66	81.78	44,673	+0.13(+0.16%)
Jun 21, 2017	81.64	81.72	81.64	81.65	42,153	-0.01(-0.01%)
Jun 20, 2017	81.64	81.68	81.59	81.66	32,243	-0.01(-0.01%)
Jun 19, 2017	81.73	81.77	81.66	81.67	38,533	-0.10(-0.12%)
Jun 16, 2017	81.73	81.77	81.72	81.77	37,373	+0.09(+0.11%)
Jun 15, 2017	81.68	81.69	81.65	81.68	45,694	-0.11(-0.13%)
Jun 14, 2017	81.97	81.98	81.76	81.78	48,506	-0.24(-0.29%)
Jun 13, 2017	81.95	82.02	81.95	82.02	46,984	+0.00(+0.00%)
Jun 12, 2017	82.06	82.06	81.99	82.02	41,874	-0.06(-0.07%)
Jun 09, 2017	82.06	82.11	82.04	82.08	43,508	-0.03(-0.04%)
Jun 08, 2017	82.10	82.12	82.02	82.11	52,200	-0.02(-0.02%)
Jun 07, 2017	82.17	82.20	82.09	82.12	258,701	-0.08(-0.10%)
Jun 06, 2017	82.26	82.28	82.20	82.21	73,300	+0.05(+0.06%)
Jun 05, 2017	82.21	82.22	82.16	82.16	63,668	-0.07(-0.08%)
Jun 02, 2017	82.23	82.27	82.19	82.22	60,455	+0.05(+0.06%)
Jun 01, 2017	82.09	82.18	82.09	82.17	23,330	+0.01(+0.01%)
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%)

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.