Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	82.78	82.79	82.75	82.76	138,525	-0.02(-0.02%)
Jul 30, 2018	82.75	82.79	82.75	82.78	88,377	+0.03(+0.03%)
Jul 27, 2018	82.77	82.78	82.73	82.75	142,188	+0.06(+0.07%)
Jul 26, 2018	82.73	82.76	82.66	82.70	1,070,025	-0.03(-0.03%)
Jul 25, 2018	82.70	82.76	82.70	82.72	176,878	+0.05(+0.06%)
Jul 24, 2018	82.70	82.70	82.66	82.67	282,416	-0.03(-0.04%)
Jul 23, 2018	82.80	82.80	82.70	82.70	76,192	-0.12(-0.14%)
Jul 20, 2018	82.85	82.85	82.81	82.82	72,468	-0.02(-0.02%)
Jul 19, 2018	82.79	82.85	82.78	82.84	151,607	+0.06(+0.07%)
Jul 18, 2018	82.77	82.81	82.76	82.78	125,724	-0.02(-0.03%)
Jul 17, 2018	82.84	82.84	82.80	82.80	247,315	-0.05(-0.06%)
Jul 16, 2018	82.88	82.89	82.83	82.85	220,330	-0.13(-0.16%)
Jul 13, 2018	82.94	82.99	82.91	82.99	259,037	+0.09(+0.11%)
Jul 12, 2018	82.90	82.90	82.85	82.90	97,063	-0.06(-0.07%)
Jul 11, 2018	83.02	83.02	82.94	82.95	93,641	-0.03(-0.04%)
Jul 10, 2018	83.02	83.05	82.98	82.99	89,470	-0.05(-0.06%)
Jul 09, 2018	83.02	83.04	83.00	83.04	97,221	-0.01(-0.01%)
Jul 06, 2018	83.01	83.06	83.01	83.05	93,934	+0.05(+0.06%)
Jul 05, 2018	82.97	83.00	82.95	83.00	103,636	+0.04(+0.05%)
Jul 03, 2018		82.95	82.95	82.95	0	+0.06(+0.07%)
Jul 02, 2018	82.94	82.95	82.87	82.90	169,049	-0.02(-0.02%)
Jun 29, 2018		82.92	82.87	82.92	86,290	+0.04(+0.05%)
Jun 28, 2018	82.92	82.92	82.84	82.87	162,564	-0.01(-0.01%)
Jun 27, 2018	82.85	82.90	82.85	82.88	69,659	+0.09(+0.11%)
Jun 26, 2018	82.74	82.80	82.74	82.79	153,901	+0.07(+0.08%)
Jun 25, 2018	82.74	82.78	82.72	82.72	64,564	-0.01(-0.01%)
Jun 22, 2018	82.69	82.73	82.69	82.73	77,474	+0.08(+0.10%)
Jun 21, 2018	82.63	82.67	82.62	82.65	69,002	+0.02(+0.03%)
Jun 20, 2018	82.72	82.72	82.62	82.62	136,891	-0.05(-0.06%)
Jun 19, 2018	82.67	82.73	82.67	82.67	1,087,636	+0.04(+0.05%)
Jun 18, 2018	82.60	82.66	82.60	82.63	69,729	+0.05(+0.06%)
Jun 15, 2018		82.61	82.57	82.59	53,460	-0.02(-0.03%)
Jun 14, 2018	82.62	82.62	82.57	82.61	76,438	+0.05(+0.06%)
Jun 13, 2018	82.57	82.66	82.51	82.56	75,440	-0.04(-0.05%)
Jun 12, 2018	82.61	82.63	82.58	82.60	122,398	-0.02(-0.03%)
Jun 11, 2018	82.59	82.62	82.58	82.62	82,996	-0.02(-0.03%)
Jun 08, 2018	82.65	82.69	82.64	82.65	97,699	-0.03(-0.04%)
Jun 07, 2018	82.57	82.72	82.55	82.68	79,509	+0.17(+0.21%)
Jun 06, 2018			82.47	82.51	250,187	-0.10(-0.12%)
Jun 05, 2018	82.57	82.63	82.56	82.61	114,429	+0.04(+0.05%)
Jun 04, 2018	82.62	82.63	82.56	82.57	116,093	-0.09(-0.11%)
Jun 01, 2018	82.67	82.69	82.64	82.66	75,578	-0.09(-0.11%)
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%)

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.