Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.03	82.03	81.10	81.33	2,212,275	-0.77(-0.94%)
May 30, 2018	82.13	82.79	81.70	82.10	2,421,906	+0.51(+0.63%)
May 29, 2018	81.95	82.25	81.09	81.59	2,715,633	-1.05(-1.27%)
May 25, 2018		82.64	82.64	82.64	0	-0.06(-0.07%)
May 24, 2018	82.73	82.87	81.98	82.70	1,302,691	-0.06(-0.07%)
May 23, 2018	82.70	82.99	82.32	82.76	1,673,033	-0.25(-0.30%)
May 22, 2018	82.77	83.57	82.54	83.01	1,118,311	+0.23(+0.28%)
May 21, 2018	82.47	83.05	82.06	82.78	1,276,881	+0.60(+0.73%)
May 18, 2018	82.40	82.55	81.90	82.18	2,141,474	-0.07(-0.08%)
May 17, 2018	82.65	82.71	82.11	82.25	2,664,501	-0.54(-0.65%)
May 16, 2018	82.98	83.43	82.42	82.79	1,712,384	-0.21(-0.25%)
May 15, 2018	82.69	83.35	82.45	82.99	2,194,859	+0.35(+0.42%)
May 14, 2018	83.55	83.80	82.50	82.65	2,295,424	-0.80(-0.95%)
May 11, 2018	83.31	84.66	83.17	83.44	2,090,859	+0.24(+0.29%)
May 10, 2018	83.59	83.61	82.94	83.20	1,780,692	-0.27(-0.32%)
May 09, 2018	82.67	83.51	82.49	83.47	2,726,397	+0.61(+0.73%)
May 08, 2018	82.66	83.12	82.39	82.86	2,531,770	+0.56(+0.68%)
May 07, 2018	81.88	82.69	81.30	82.30	1,998,120	+0.47(+0.57%)
May 04, 2018	80.86	82.36	80.40	81.83	1,942,548	+0.41(+0.50%)
May 03, 2018	80.89	81.83	79.46	81.43	3,113,499	-0.01(-0.01%)
May 02, 2018	84.67	84.83	79.95	81.44	5,704,427	-3.58(-4.22%)

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.