Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.43	83.43	82.61	82.71	5,441	-0.79(-0.94%)
May 30, 2018	83.00	83.55	82.71	83.49	48,333	+1.06(+1.28%)
May 29, 2018	83.07	83.15	82.13	82.44	64,622	-1.36(-1.63%)
May 25, 2018		83.80	83.80	83.80	0	-0.12(-0.14%)
May 24, 2018	83.80	84.06	83.52	83.92	2,020	+0.19(+0.23%)
May 23, 2018	83.59	83.74	83.41	83.72	3,133	-0.64(-0.75%)
May 22, 2018	85.10	85.10	84.35	84.36	22,091	-0.55(-0.65%)
May 21, 2018	84.91	84.91	84.78	84.91	1,669	+1.02(+1.22%)
May 18, 2018	83.62	83.99	83.62	83.89	9,472	+0.21(+0.25%)
May 17, 2018	83.36	83.80	83.36	83.68	2,934	+0.36(+0.43%)
May 16, 2018	83.20	83.52	83.18	83.32	7,652	+0.08(+0.10%)
May 15, 2018	83.03	83.24	82.89	83.24	4,664	-0.32(-0.38%)
May 14, 2018	83.85	83.90	83.37	83.55	6,108	-0.22(-0.26%)
May 11, 2018	83.71	83.98	83.60	83.77	19,339	+0.26(+0.31%)
May 10, 2018	83.28	83.52	83.28	83.51	2,864	+0.69(+0.84%)
May 09, 2018	82.55	83.06	82.55	82.81	5,828	+0.35(+0.43%)
May 08, 2018	81.94	82.46	81.94	82.46	5,382	+0.53(+0.65%)
May 07, 2018	81.85	82.24	81.85	81.93	5,527	+0.29(+0.35%)
May 04, 2018	80.55	81.84	80.55	81.64	15,976	+0.75(+0.93%)
May 03, 2018	80.77	81.14	79.90	80.89	52,698	+0.00(+0.00%)
May 02, 2018	81.25	81.47	80.89	80.89	8,685	-0.44(-0.54%)
May 01, 2018	81.34	81.34	80.56	81.33	46,640	-0.22(-0.27%)
Apr 30, 2018	81.79	82.20	81.46	81.54	16,254	-0.56(-0.68%)
Apr 27, 2018	82.11	82.26	81.87	82.10	5,970	-0.06(-0.08%)
Apr 26, 2018	82.38	82.39	81.75	82.17	8,001	+0.08(+0.10%)
Apr 25, 2018	82.07	82.14	81.35	82.08	12,168	-0.19(-0.23%)
Apr 24, 2018	84.04	84.04	82.01	82.27	3,107	-1.28(-1.54%)
Apr 23, 2018	83.81	84.04	83.44	83.55	6,046	-0.23(-0.27%)
Apr 20, 2018	84.30	84.30	83.75	83.78	2,635	-0.23(-0.27%)
Apr 19, 2018	84.34	84.43	83.99	84.01	3,121	-0.34(-0.41%)
Apr 18, 2018	84.11	84.45	84.10	84.35	7,553	+0.94(+1.13%)
Apr 17, 2018	83.29	83.56	83.29	83.41	6,578	+0.41(+0.49%)
Apr 16, 2018	82.85	83.02	82.69	83.00	24,714	+0.72(+0.88%)
Apr 13, 2018	82.79	82.79	82.26	82.28	3,565	-0.20(-0.24%)
Apr 12, 2018	82.28	82.48	82.11	82.48	8,055	+0.76(+0.93%)
Apr 11, 2018	81.80	82.29	81.72	81.72	9,707	-0.65(-0.78%)
Apr 10, 2018	82.20	82.58	82.05	82.37	13,647	+1.20(+1.47%)
Apr 09, 2018	81.69	82.08	81.17	81.17	4,095	+0.07(+0.09%)
Apr 06, 2018	82.03	82.24	80.61	81.10	24,919	-1.34(-1.62%)
Apr 05, 2018	82.27	82.71	82.16	82.44	2,670,852	+0.70(+0.86%)
Apr 04, 2018	80.22	81.78	80.10	81.73	18,716	+0.02(+0.02%)
Apr 03, 2018	81.27	81.72	80.80	81.71	30,056	+0.80(+0.98%)
Apr 02, 2018	82.11	82.11	80.31	80.92	25,167	-1.54(-1.87%)
Mar 29, 2018		82.46	82.46	82.46	0	+1.15(+1.41%)
Mar 28, 2018	81.62	81.99	81.12	81.32	8,219	-0.14(-0.18%)
Mar 27, 2018	82.60	82.85	81.07	81.46	12,798	-0.57(-0.69%)
Mar 26, 2018	81.67	82.08	80.69	82.03	167,120	+1.63(+2.03%)
Mar 23, 2018	81.58	81.85	80.34	80.40	45,521	-1.04(-1.27%)
Mar 22, 2018	82.85	83.08	81.43	81.43	26,052	-2.36(-2.81%)
Mar 21, 2018	83.46	84.04	83.46	83.79	10,251	+0.14(+0.17%)
Mar 20, 2018	83.43	83.79	83.43	83.64	9,374	+0.16(+0.19%)
Mar 19, 2018	83.74	83.74	82.97	83.48	28,513	-0.68(-0.81%)
Mar 16, 2018	84.29	84.29	84.03	84.16	7,128	+0.23(+0.28%)
Mar 15, 2018	83.97	84.18	83.89	83.93	4,260	+0.06(+0.07%)
Mar 14, 2018	84.67	84.75	83.73	83.87	12,170	-0.42(-0.50%)
Mar 13, 2018	85.03	85.21	84.14	84.29	12,531	-0.57(-0.67%)
Mar 12, 2018	85.31	85.31	84.65	84.86	24,993	-0.26(-0.31%)
Mar 09, 2018	84.25	85.12	84.25	85.12	18,609	+1.25(+1.48%)
Mar 08, 2018	83.79	83.97	83.43	83.88	24,212	+0.14(+0.17%)
Mar 07, 2018		83.74		83.74	38,386	+0.10(+0.12%)
Mar 06, 2018	83.60	83.72	83.29	83.64	42,860	+0.47(+0.56%)
Mar 05, 2018	81.92	83.37	81.78	83.17	39,646	+0.69(+0.84%)
Mar 02, 2018	81.84	82.68	81.67	82.47	43,711	+0.02(+0.02%)

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.