Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.19	82.76	81.70	82.65	3,937,009	+0.10(+0.13%)
May 30, 2018	82.03	82.88	81.75	82.55	1,698,787	+0.44(+0.54%)
May 29, 2018	81.34	82.61	81.30	82.10	3,288,818	+0.57(+0.70%)
May 25, 2018		81.53	81.53	81.53	0	+0.71(+0.87%)
May 24, 2018	81.17	81.38	80.50	80.82	1,957,292	-0.25(-0.30%)
May 23, 2018	80.71	81.20	80.40	81.07	1,326,627	+0.35(+0.43%)
May 22, 2018	80.95	81.03	80.24	80.72	3,257,613	-0.30(-0.37%)
May 21, 2018	81.62	81.65	80.42	81.02	2,029,060	-0.10(-0.13%)
May 18, 2018	80.88	81.90	80.63	81.13	2,498,931	+0.25(+0.31%)
May 17, 2018	81.84	81.88	80.54	80.87	2,475,704	-0.86(-1.05%)
May 16, 2018	81.80	82.09	81.35	81.73	2,141,745	-0.23(-0.28%)
May 15, 2018	81.57	82.00	80.71	81.96	3,708,248	-0.01(-0.01%)
May 14, 2018	82.28	82.52	81.37	81.97	1,609,023	-0.25(-0.31%)
May 11, 2018	83.32	83.85	81.92	82.22	1,860,129	-1.04(-1.25%)
May 10, 2018	82.53	84.09	82.44	83.26	2,741,790	+0.90(+1.09%)
May 09, 2018	81.74	82.40	81.09	82.36	3,094,968	+0.83(+1.02%)
May 08, 2018	81.04	81.57	80.59	81.53	3,443,347	+0.14(+0.18%)
May 07, 2018	81.93	82.48	80.86	81.39	2,111,513	-0.60(-0.73%)
May 04, 2018	80.55	82.53	80.55	81.98	2,346,024	+1.38(+1.71%)
May 03, 2018	80.05	81.02	79.56	80.60	2,625,804	+0.60(+0.74%)
May 02, 2018	79.70	81.00	79.70	80.01	4,680,231	-0.03(-0.04%)
May 01, 2018	80.35	80.71	79.17	80.04	4,670,717	-0.01(-0.01%)
Apr 30, 2018	79.35	82.36	78.44	80.05	8,429,482	-0.35(-0.43%)
Apr 27, 2018	81.67	81.83	79.75	80.40	5,609,694	-3.01(-3.61%)
Apr 26, 2018	83.50	84.03	83.13	83.40	4,211,795	-0.08(-0.09%)
Apr 25, 2018	83.31	83.62	83.04	83.48	2,641,083	-0.12(-0.14%)
Apr 24, 2018	83.64	84.44	83.16	83.60	4,872,508	+0.32(+0.38%)
Apr 23, 2018	81.96	83.35	81.71	83.28	3,928,381	+1.85(+2.27%)
Apr 20, 2018	81.63	83.20	81.30	81.43	3,786,177	-0.02(-0.02%)
Apr 19, 2018	83.40	83.77	80.56	81.45	5,429,754	-3.13(-3.71%)
Apr 18, 2018	84.11	85.32	83.68	84.59	2,626,815	+0.36(+0.42%)
Apr 17, 2018	83.26	84.96	82.78	84.23	3,981,891	+1.44(+1.73%)
Apr 16, 2018	82.77	83.37	82.30	82.79	2,191,229	+0.45(+0.55%)
Apr 13, 2018	82.82	83.33	81.84	82.34	1,755,647	-0.08(-0.10%)
Apr 12, 2018	83.48	83.55	81.83	82.42	2,631,782	-0.79(-0.95%)
Apr 11, 2018	81.63	84.39	81.40	83.21	3,359,370	+0.97(+1.18%)
Apr 10, 2018	86.88	87.16	80.70	82.24	7,459,806	-4.14(-4.80%)
Apr 09, 2018	85.84	87.32	85.64	86.39	3,047,306	+0.67(+0.79%)
Apr 06, 2018	87.17	87.55	85.61	85.71	2,864,700	-1.42(-1.63%)
Apr 05, 2018	86.50	87.55	86.12	87.13	3,495,472	+0.71(+0.82%)
Apr 04, 2018	84.86	86.59	84.86	86.43	3,840,119	+1.21(+1.42%)
Apr 03, 2018	86.54	86.65	84.49	85.22	4,889,123	-1.12(-1.30%)
Apr 02, 2018	86.97	87.64	85.76	86.34	3,445,026	-0.64(-0.74%)
Mar 29, 2018		86.98	86.98	86.98	0	-1.01(-1.15%)
Mar 28, 2018	87.95	89.13	87.86	87.99	2,538,003	+0.17(+0.19%)
Mar 27, 2018	88.43	89.08	87.48	87.82	2,847,330	-0.52(-0.59%)
Mar 26, 2018	87.71	88.51	87.35	88.35	3,195,078	+1.33(+1.52%)
Mar 23, 2018	87.07	88.00	86.87	87.02	6,212,162	+0.56(+0.65%)
Mar 22, 2018	85.13	87.45	85.02	86.46	4,343,600	+1.08(+1.26%)
Mar 21, 2018	86.67	86.90	85.14	85.38	2,293,060	-1.02(-1.18%)
Mar 20, 2018	85.98	87.32	85.96	86.39	4,414,118	+0.54(+0.63%)
Mar 19, 2018	86.48	86.55	85.23	85.86	3,204,058	-0.71(-0.82%)
Mar 16, 2018	86.70	87.27	85.70	86.56	6,602,697	-0.42(-0.48%)
Mar 15, 2018	88.16	88.61	86.87	86.98	3,672,489	-1.13(-1.28%)
Mar 14, 2018	87.90	88.31	87.60	88.11	3,072,646	+0.33(+0.38%)
Mar 13, 2018	87.50	88.17	87.35	87.78	3,850,089	+0.21(+0.24%)
Mar 12, 2018	87.08	88.08	87.08	87.57	4,379,584	+0.31(+0.36%)
Mar 09, 2018	86.98	87.25	86.56	87.25	5,027,109	+0.59(+0.68%)
Mar 08, 2018	85.36	86.95	84.82	86.66	5,190,864	+2.08(+2.45%)
Mar 07, 2018		84.98		84.59	2,795,580	-0.10(-0.12%)
Mar 06, 2018	84.59	85.63	84.38	84.69	2,959,667	+0.01(+0.01%)
Mar 05, 2018	81.77	84.89	81.77	84.68	3,734,597	+2.48(+3.02%)
Mar 02, 2018	82.74	83.09	81.48	82.20	4,888,219	-1.19(-1.42%)

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.