Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.90	73.21	70.83	73.09	175,988	+1.07(+1.48%)
May 30, 2017	72.23	72.56	71.65	72.02	180,484	-0.25(-0.34%)
May 26, 2017	72.68	72.80	71.41	72.27	249,734	-0.57(-0.79%)
May 25, 2017	73.79	74.98	72.56	72.84	294,539	-1.11(-1.50%)
May 24, 2017	73.99	74.81	73.34	73.95	123,667	-0.04(-0.06%)
May 23, 2017	73.50	74.12	72.84	73.99	167,573	+0.62(+0.84%)
May 22, 2017	73.09	74.14	73.09	73.38	148,974	+0.45(+0.62%)
May 19, 2017	73.95	75.27	72.84	72.93	195,250	-1.11(-1.50%)
May 18, 2017	74.16	74.61	73.50	74.03	141,310	-0.29(-0.39%)
May 17, 2017	76.95	76.87	73.55	74.32	288,660	-2.63(-3.42%)
May 16, 2017	76.30	77.19	75.85	76.95	227,858	+1.43(+1.89%)
May 15, 2017	74.91	75.93	74.91	75.52	97,718	+0.57(+0.76%)
May 12, 2017	75.68	76.13	74.87	74.95	138,320	-1.06(-1.40%)
May 11, 2017	74.54	76.15	73.57	76.01	228,857	+1.14(+1.53%)
May 10, 2017	76.13	76.70	74.87	74.87	288,048	-1.18(-1.56%)
May 09, 2017	76.13	76.95	75.68	76.05	191,998	+0.12(+0.16%)
May 08, 2017	77.40	77.40	75.72	75.93	274,700	-1.72(-2.21%)
May 05, 2017	79.44	80.54	76.77	77.64	333,251	-2.74(-3.40%)
May 04, 2017	81.48	81.48	75.15	80.38	475,547	-2.41(-2.91%)
May 03, 2017	83.57	84.96	82.38	82.79	256,233	+0.08(+0.10%)
May 02, 2017	83.73	84.59	82.46	82.71	202,162	-1.10(-1.32%)
May 01, 2017	82.63	83.97	82.22	83.81	113,738	+1.18(+1.43%)
Apr 28, 2017	84.06	84.47	82.55	82.63	125,774	-1.31(-1.56%)
Apr 27, 2017	84.14	84.83	83.42	83.93	171,461	+0.41(+0.49%)
Apr 26, 2017	82.83	84.63	82.83	83.53	144,998	+0.65(+0.79%)
Apr 25, 2017	82.06	83.93	81.93	82.87	185,363	+1.72(+2.11%)
Apr 24, 2017	80.71	81.16	80.14	81.16	183,396	+1.76(+2.21%)
Apr 21, 2017	79.40	80.30	79.20	79.40	247,429	-0.12(-0.15%)
Apr 20, 2017	78.30	79.89	78.05	79.52	303,154	+1.88(+2.42%)
Apr 19, 2017	76.66	78.38	76.60	77.64	270,660	+1.31(+1.71%)
Apr 18, 2017	75.40	76.52	75.36	76.34	180,797	+0.33(+0.43%)
Apr 17, 2017	75.81	76.75	75.52	76.01	109,408	+0.25(+0.32%)
Apr 13, 2017	76.01	76.66	75.19	75.77	123,147	-0.82(-1.07%)
Apr 12, 2017	77.32	77.34	75.64	76.58	290,771	-0.86(-1.11%)
Apr 11, 2017	75.97	77.44	75.32	77.44	211,268	+0.78(+1.01%)
Apr 10, 2017	76.66	77.60	75.56	76.66	185,845	-0.37(-0.48%)
Apr 07, 2017	75.48	77.07	75.48	77.03	201,072	+1.27(+1.67%)
Apr 06, 2017	76.42	76.91	75.40	75.77	272,197	-0.94(-1.22%)
Apr 05, 2017	79.40	79.40	76.46	76.70	368,145	-2.08(-2.64%)
Apr 04, 2017	79.65	80.35	78.54	78.79	289,816	-0.90(-1.13%)
Apr 03, 2017	81.48	81.57	78.07	79.69	311,722	-1.84(-2.25%)
Mar 31, 2017	81.93	82.46	80.91	81.52	228,340	-0.20(-0.25%)
Mar 30, 2017	81.03	82.26	81.03	81.73	337,693	+0.74(+0.91%)
Mar 29, 2017	81.69	82.63	80.46	80.99	316,865	-0.74(-0.90%)
Mar 28, 2017	80.34	81.97	79.71	81.73	331,362	+0.98(+1.21%)
Mar 27, 2017	79.52	81.08	77.58	80.75	205,994	-0.90(-1.10%)
Mar 24, 2017	81.52	82.26	81.20	81.65	197,269	+0.12(+0.15%)
Mar 23, 2017	81.61	82.22	80.50	81.52	195,007	+0.12(+0.15%)
Mar 22, 2017	80.50	81.40	79.46	81.40	215,371	+0.94(+1.17%)
Mar 21, 2017	83.48	83.48	80.18	80.46	196,218	-2.74(-3.29%)
Mar 20, 2017	84.22	84.40	82.55	83.20	153,661	-0.90(-1.07%)
Mar 17, 2017	84.59	84.59	83.53	84.10	365,231	+0.20(+0.24%)
Mar 16, 2017	85.81	85.94	83.85	83.89	161,473	-1.47(-1.72%)
Mar 15, 2017	83.97	86.14	83.73	85.36	218,246	+2.04(+2.45%)
Mar 14, 2017	82.99	83.53	82.42	83.32	162,644	-0.41(-0.49%)
Mar 13, 2017		84.02	82.42	83.73	129,130	+0.57(+0.69%)
Mar 10, 2017	82.34	83.65	81.69	83.16	279,770	+0.69(+0.84%)
Mar 09, 2017	87.57	87.86	82.06	82.46	302,845	-5.47(-6.22%)
Mar 08, 2017	90.51	90.51	87.86	87.94	205,561	-1.96(-2.18%)
Mar 07, 2017	90.47	90.67	89.45	89.90	233,444	-1.35(-1.48%)
Mar 06, 2017	90.47	91.49	90.10	91.25	122,661	-0.45(-0.49%)
Mar 03, 2017	91.65	91.87	90.90	91.69	131,029	+0.04(+0.04%)
Mar 02, 2017	91.16	91.69	89.94	91.65	126,229	+0.33(+0.36%)

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.