Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	75.82	76.71	74.50	75.77	3,115,288	-1.24(-1.61%)
May 30, 2017	79.82	80.01	76.87	77.01	2,554,276	-3.37(-4.20%)
May 26, 2017	81.33	81.63	79.90	80.39	1,669,089	-1.00(-1.22%)
May 25, 2017	81.08	83.30	80.32	81.38	1,883,242	+0.21(+0.26%)
May 24, 2017	82.22	82.48	80.64	81.17	1,656,358	-1.05(-1.27%)
May 23, 2017	83.67	83.77	82.15	82.22	1,411,245	-1.31(-1.56%)
May 22, 2017	84.62	85.35	83.04	83.52	1,326,153	-0.71(-0.84%)
May 19, 2017	83.52	84.86	83.00	84.23	1,626,565	+1.23(+1.48%)
May 18, 2017	82.43	84.01	82.42	83.01	1,272,131	-0.14(-0.17%)
May 17, 2017	83.97	85.34	83.11	83.15	1,392,723	-1.77(-2.09%)
May 16, 2017	84.62	85.51	84.04	84.92	1,502,621	+0.56(+0.66%)
May 15, 2017	85.06	85.77	84.23	84.36	1,213,094	+1.13(+1.35%)
May 12, 2017	82.50	83.54	82.43	83.24	1,514,336	+0.42(+0.51%)
May 11, 2017	84.00	84.54	82.59	82.81	1,509,834	-0.82(-0.98%)
May 10, 2017	82.10	84.14	81.98	83.63	1,801,939	+2.25(+2.77%)
May 09, 2017	81.94	82.40	81.08	81.37	1,278,091	-0.82(-0.99%)
May 08, 2017	81.19	82.54	80.46	82.19	1,851,893	+0.79(+0.97%)
May 05, 2017	77.92	81.46	77.85	81.40	2,308,448	+3.63(+4.66%)
May 04, 2017	81.11	81.36	76.49	77.77	3,957,657	-4.14(-5.06%)
May 03, 2017	80.87	84.04	80.48	81.91	3,368,899	+1.55(+1.93%)
May 02, 2017	81.25	81.97	79.63	80.36	1,994,570	-0.47(-0.59%)

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.