Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	86.59	86.60	86.57	86.60	1,633,338	+0.02(+0.02%)
Apr 27, 2018	86.57	86.58	86.56	86.58	515,853	+0.02(+0.02%)
Apr 26, 2018	86.56	86.57	86.55	86.56	655,594	+0.01(+0.01%)
Apr 25, 2018	86.53	86.56	86.53	86.56	1,009,780	+0.01(+0.01%)
Apr 24, 2018	86.52	86.55	86.51	86.55	828,032	+0.03(+0.04%)
Apr 23, 2018	86.54	86.54	86.50	86.51	523,444	-0.01(-0.01%)
Apr 20, 2018	86.53	86.54	86.51	86.52	623,151	-0.01(-0.01%)
Apr 19, 2018	86.52	86.54	86.50	86.53	1,550,560	+0.02(+0.02%)
Apr 18, 2018	86.53	86.53	86.50	86.51	885,878	-0.02(-0.02%)
Apr 17, 2018	86.53	86.54	86.51	86.53	2,299,138	+0.00(+0.00%)
Apr 16, 2018	86.50	86.53	86.50	86.53	1,156,237	+0.03(+0.04%)
Apr 13, 2018	86.49	86.52	86.49	86.50	1,368,993	+0.01(+0.01%)
Apr 12, 2018	86.47	86.49	86.46	86.49	838,964	+0.01(+0.01%)
Apr 11, 2018	86.50	86.50	86.48	86.48	685,145	-0.01(-0.01%)
Apr 10, 2018	86.50	86.50	86.46	86.49	967,871	+0.01(+0.01%)
Apr 09, 2018	86.47	86.50	86.46	86.48	1,242,546	-0.01(-0.01%)
Apr 06, 2018	86.46	86.50	86.46	86.49	1,747,745	+0.03(+0.03%)
Apr 05, 2018	86.47	86.48	86.45	86.46	839,615	-0.01(-0.01%)
Apr 04, 2018	86.46	86.47	86.44	86.47	2,831,036	+0.03(+0.04%)
Apr 03, 2018	86.46	86.46	86.44	86.44	1,091,883	-0.03(-0.03%)
Apr 02, 2018	86.43	86.46	86.42	86.46	2,439,209	+0.05(+0.06%)
Mar 29, 2018		86.41	86.41	86.41	0	-0.02(-0.02%)
Mar 28, 2018	86.40	86.44	86.40	86.43	2,276,096	+0.00(+0.00%)
Mar 27, 2018	86.39	86.43	86.39	86.43	1,293,914	+0.03(+0.03%)
Mar 26, 2018	86.41	86.42	86.39	86.40	848,350	+0.02(+0.02%)
Mar 23, 2018	86.40	86.40	86.38	86.39	586,728	-0.02(-0.02%)
Mar 22, 2018	86.38	86.40	86.38	86.40	585,229	+0.02(+0.02%)
Mar 21, 2018	86.36	86.39	86.33	86.39	616,410	+0.04(+0.05%)
Mar 20, 2018	86.39	86.39	86.34	86.34	570,358	-0.04(-0.05%)
Mar 19, 2018	86.39	86.39	86.37	86.39	469,126	+0.01(+0.01%)
Mar 16, 2018	86.39	86.39	86.37	86.38	402,350	+0.00(+0.00%)
Mar 15, 2018	86.40	86.40	86.37	86.38	606,124	-0.02(-0.02%)
Mar 14, 2018	86.39	86.40	86.38	86.39	387,178	+0.00(+0.00%)
Mar 13, 2018	86.39	86.39	86.38	86.39	480,173	+0.01(+0.01%)
Mar 12, 2018	86.39	86.39	86.37	86.39	505,274	+0.00(+0.00%)
Mar 09, 2018	86.39	86.39	86.36	86.39	472,013	+0.00(+0.00%)
Mar 08, 2018	86.37	86.39	86.34	86.39	636,917	+0.03(+0.04%)
Mar 07, 2018		86.37		86.35	660,036	+0.00(+0.00%)
Mar 06, 2018	86.33	86.36	86.33	86.35	634,707	+0.03(+0.03%)
Mar 05, 2018	86.38	86.38	86.33	86.33	4,046,598	-0.03(-0.03%)
Mar 02, 2018	86.38	86.38	86.33	86.35	694,617	-0.03(-0.03%)
Mar 01, 2018	86.36	86.38	86.34	86.38	1,254,866	+0.02(+0.02%)
Feb 28, 2018	86.31	86.36	86.31	86.36	628,481	+0.03(+0.04%)
Feb 27, 2018	86.34	86.34	86.30	86.32	841,666	-0.02(-0.02%)
Feb 26, 2018	86.33	86.35	86.32	86.34	1,383,670	+0.02(+0.02%)
Feb 23, 2018	86.30	86.34	86.30	86.32	3,438,778	+0.02(+0.02%)
Feb 22, 2018	86.30	86.32	86.29	86.30	522,180	+0.02(+0.02%)
Feb 21, 2018	86.29	86.31	86.28	86.29	914,351	+0.00(+0.00%)
Feb 20, 2018	86.28	86.31	86.27	86.29	728,192	+0.00(+0.00%)
Feb 16, 2018		86.29	86.29	86.29	0	+0.02(+0.02%)
Feb 15, 2018	86.28	86.30	86.27	86.27	1,128,217	-0.03(-0.03%)
Feb 14, 2018	86.32	86.32	86.28	86.30	820,431	-0.03(-0.04%)
Feb 13, 2018	86.32	86.33	86.29	86.33	2,989,917	+0.00(+0.00%)
Feb 12, 2018	86.31	86.33	86.30	86.33	1,390,484	-0.01(-0.01%)
Feb 09, 2018	86.28	86.34	86.28	86.34	2,020,688	+0.05(+0.06%)
Feb 08, 2018	86.29	86.31	86.28	86.29	981,552	-0.02(-0.02%)
Feb 07, 2018	86.29	86.30	86.28	86.30	1,378,434	+0.02(+0.02%)
Feb 06, 2018	86.30	86.30	86.29	86.29	2,496,228	-0.03(-0.04%)
Feb 05, 2018	86.33	86.34	86.31	86.32	1,296,428	+0.02(+0.02%)
Feb 02, 2018	86.30	86.30	86.29	86.30	1,131,775	+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.