Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	88.24	88.31	87.74	88.07	121,031	+0.05(+0.06%)
May 30, 2017	87.77	88.06	87.76	88.02	135,324	+0.20(+0.23%)
May 26, 2017	87.71	87.82	87.51	87.82	149,322	+0.14(+0.16%)
May 25, 2017	87.31	87.82	87.15	87.68	264,438	+0.69(+0.80%)
May 24, 2017	86.78	87.02	86.71	86.99	319,902	+0.45(+0.52%)
May 23, 2017	86.62	86.64	86.40	86.54	156,410	+0.12(+0.14%)
May 22, 2017	85.87	86.45	85.87	86.43	152,188	+0.78(+0.91%)
May 19, 2017	85.46	85.87	85.25	85.64	146,582	+0.52(+0.61%)
May 18, 2017	84.45	85.38	84.28	85.13	288,474	+0.62(+0.74%)
May 17, 2017	85.47	85.67	84.47	84.50	146,543	-1.62(-1.88%)
May 16, 2017	86.16	86.16	85.86	86.12	152,034	+0.14(+0.16%)
May 15, 2017	85.50	85.99	85.33	85.98	297,727	+0.65(+0.77%)
May 12, 2017	85.23	85.32	85.12	85.32	904,294	+0.15(+0.17%)
May 11, 2017	84.97	85.26	84.71	85.18	107,186	-0.03(-0.03%)
May 10, 2017	84.92	85.22	84.72	85.21	248,409	+0.60(+0.71%)
May 09, 2017	84.75	84.85	84.48	84.60	1,380,975	-0.03(-0.04%)
May 08, 2017	84.77	84.77	84.43	84.63	480,451	-0.06(-0.07%)
May 05, 2017	84.52	84.70	84.35	84.69	168,510	+0.44(+0.52%)
May 04, 2017	84.23	84.32	83.98	84.25	1,766,118	+0.14(+0.17%)
May 03, 2017	84.25	84.38	83.93	84.12	290,699	-0.24(-0.28%)
May 02, 2017	84.54	84.54	84.22	84.35	1,353,113	-0.15(-0.18%)
May 01, 2017	84.25	84.59	84.11	84.50	299,474	+0.44(+0.52%)
Apr 28, 2017	84.29	84.35	83.90	84.07	129,166	+0.13(+0.15%)
Apr 27, 2017	83.64	84.08	83.63	83.94	183,283	+0.40(+0.47%)
Apr 26, 2017	83.88	83.90	83.50	83.54	243,657	-0.28(-0.33%)
Apr 25, 2017	83.54	83.91	83.51	83.82	243,414	+0.48(+0.57%)
Apr 24, 2017	83.21	83.45	83.10	83.34	144,396	+0.84(+1.02%)
Apr 21, 2017	82.48	82.60	82.32	82.50	157,842	-0.02(-0.02%)
Apr 20, 2017	82.21	82.64	81.95	82.52	178,758	+0.48(+0.58%)
Apr 19, 2017	82.20	82.38	81.94	82.04	384,826	+0.13(+0.16%)
Apr 18, 2017	81.72	82.04	81.72	81.91	1,472,107	-0.05(-0.06%)
Apr 17, 2017	81.28	81.98	81.28	81.96	143,317	+0.85(+1.05%)
Apr 13, 2017	81.38	81.69	81.11	81.11	188,458	-0.39(-0.47%)
Apr 12, 2017	81.76	81.76	81.38	81.50	288,787	-0.31(-0.38%)
Apr 11, 2017	81.78	81.84	81.27	81.80	128,124	-0.09(-0.11%)
Apr 10, 2017	82.01	82.17	81.75	81.89	185,273	-0.02(-0.02%)
Apr 07, 2017	81.98	82.16	81.76	81.91	103,251	-0.03(-0.04%)
Apr 06, 2017	81.86	82.08	81.65	81.94	111,557	+0.15(+0.19%)
Apr 05, 2017	82.02	82.56	81.71	81.79	198,464	-0.11(-0.14%)
Apr 04, 2017	81.69	81.91	81.61	81.90	207,415	-0.05(-0.06%)
Apr 03, 2017	82.07	82.14	81.49	81.95	533,751	+0.00(+0.00%)
Mar 31, 2017	81.92	82.24	81.86	81.95	160,657	+0.00(+0.00%)
Mar 30, 2017	81.90	82.13	81.84	81.95	297,218	+0.03(+0.04%)
Mar 29, 2017	81.57	81.94	81.44	81.92	195,082	+0.24(+0.29%)
Mar 28, 2017	81.28	81.81	81.17	81.69	104,358	+0.33(+0.40%)
Mar 27, 2017	80.81	81.48	80.68	81.36	159,122	-0.10(-0.12%)
Mar 24, 2017	81.65	81.82	81.10	81.46	137,332	+0.17(+0.21%)
Mar 23, 2017	81.30	81.69	81.18	81.28	526,572	-0.16(-0.19%)
Mar 22, 2017	80.98	81.50	80.95	81.44	160,526	+0.43(+0.52%)
Mar 21, 2017	82.13	82.32	80.96	81.02	177,951	-0.97(-1.18%)
Mar 20, 2017	81.95	82.15	81.82	81.98	199,139	+0.05(+0.06%)
Mar 17, 2017	81.94	82.18	81.87	81.93	128,593	+0.19(+0.24%)
Mar 16, 2017	82.03	82.04	81.59	81.74	127,548	-0.21(-0.25%)
Mar 15, 2017	81.35	82.10	81.28	81.95	205,244	+0.72(+0.89%)
Mar 14, 2017	81.37	81.39	81.00	81.22	141,895	-0.30(-0.36%)
Mar 13, 2017	81.23	81.53	81.20	81.52	144,023	+0.29(+0.35%)
Mar 10, 2017	81.09	81.23	80.84	81.23	230,537	+0.48(+0.60%)
Mar 09, 2017	80.57	80.81	80.43	80.75	166,981	+0.14(+0.17%)
Mar 08, 2017	80.62	80.86	80.51	80.61	194,522	-0.03(-0.04%)
Mar 07, 2017	80.47	80.88	80.47	80.64	156,156	+0.00(+0.00%)
Mar 06, 2017	80.50	80.74	80.34	80.64	229,344	-0.15(-0.18%)
Mar 03, 2017	80.68	80.81	80.48	80.79	80,037	+0.13(+0.16%)
Mar 02, 2017	81.08	81.08	80.66	80.66	436,327	-0.48(-0.60%)

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.