Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.11	85.24	83.86	84.35	9,828,497	-0.55(-0.65%)
May 30, 2018	84.76	85.24	84.29	84.90	7,503,649	+0.61(+0.72%)
May 29, 2018	83.38	84.45	83.38	84.29	9,957,419	+0.66(+0.79%)
May 25, 2018		83.64	83.64	83.64	0	+0.11(+0.13%)
May 24, 2018	83.64	83.86	83.18	83.53	5,633,082	-0.23(-0.27%)
May 23, 2018	83.32	83.88	83.05	83.75	7,495,878	+0.43(+0.52%)
May 22, 2018	83.19	83.76	82.90	83.32	8,163,989	+0.35(+0.42%)
May 21, 2018	81.89	83.36	81.76	82.97	8,009,430	+1.67(+2.05%)
May 18, 2018	81.97	82.08	81.14	81.30	8,268,394	-0.34(-0.42%)
May 17, 2018	81.33	81.70	81.00	81.64	7,833,226	+0.61(+0.75%)
May 16, 2018	80.58	81.33	80.50	81.03	6,650,118	+0.33(+0.40%)
May 15, 2018	80.55	81.08	80.34	80.71	7,862,639	-0.29(-0.36%)
May 14, 2018	81.45	81.48	80.65	81.00	5,166,505	-0.23(-0.29%)
May 11, 2018	81.36	81.93	80.78	81.23	4,206,507	+0.13(+0.16%)
May 10, 2018	80.40	81.49	80.38	81.10	3,718,319	+0.93(+1.15%)
May 09, 2018	81.03	81.31	80.04	80.18	7,437,828	-0.53(-0.65%)
May 08, 2018	81.63	81.70	80.40	80.70	6,396,644	-1.20(-1.47%)
May 07, 2018	82.53	82.80	81.77	81.90	4,172,491	-0.63(-0.77%)
May 04, 2018	81.33	83.19	81.29	82.54	7,120,608	+1.16(+1.42%)
May 03, 2018	81.28	81.78	80.63	81.38	7,997,603	+0.31(+0.38%)
May 02, 2018	82.68	82.84	80.90	81.07	7,107,490	-1.58(-1.92%)

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.