Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.95	73.27	70.88	73.14	175,862	+1.07(+1.48%)
May 30, 2017	72.28	72.61	71.70	72.07	180,355	-0.25(-0.34%)
May 26, 2017	72.73	72.85	71.46	72.32	249,556	-0.58(-0.79%)
May 25, 2017	73.84	75.03	72.61	72.90	294,328	-1.11(-1.50%)
May 24, 2017	74.05	74.87	73.39	74.01	123,578	-0.04(-0.06%)
May 23, 2017	73.55	74.17	72.90	74.05	167,453	+0.62(+0.84%)
May 22, 2017	73.14	74.19	73.14	73.43	148,867	+0.45(+0.62%)
May 19, 2017	74.01	75.32	72.90	72.98	195,111	-1.11(-1.50%)
May 18, 2017	74.21	74.66	73.55	74.09	141,209	-0.29(-0.39%)
May 17, 2017	77.00	76.92	73.60	74.38	288,453	-2.63(-3.42%)
May 16, 2017	76.35	77.25	75.90	77.00	227,695	+1.43(+1.89%)
May 15, 2017	74.96	75.98	74.96	75.57	97,648	+0.57(+0.76%)
May 12, 2017	75.74	76.19	74.92	75.00	138,221	-1.06(-1.40%)
May 11, 2017	74.59	76.21	73.62	76.06	228,693	+1.14(+1.53%)
May 10, 2017	76.19	76.76	74.92	74.92	287,842	-1.19(-1.56%)
May 09, 2017	76.19	77.00	75.74	76.11	191,861	+0.12(+0.16%)
May 08, 2017	77.45	77.45	75.78	75.98	274,503	-1.72(-2.21%)
May 05, 2017	79.50	80.60	76.83	77.70	333,012	-2.74(-3.40%)
May 04, 2017	81.54	81.54	75.21	80.44	475,206	-2.41(-2.91%)
May 03, 2017	83.63	85.02	82.44	82.85	256,050	+0.08(+0.10%)
May 02, 2017	83.79	84.65	82.52	82.77	202,018	-1.10(-1.32%)
May 01, 2017	82.69	84.03	82.28	83.87	113,656	+1.19(+1.43%)
Apr 28, 2017	84.12	84.53	82.60	82.69	125,684	-1.31(-1.56%)
Apr 27, 2017	84.20	84.89	83.48	83.99	171,339	+0.41(+0.49%)
Apr 26, 2017	82.89	84.69	82.89	83.59	144,895	+0.65(+0.79%)
Apr 25, 2017	82.11	83.99	81.99	82.93	185,230	+1.72(+2.11%)
Apr 24, 2017	80.77	81.21	80.19	81.21	183,265	+1.76(+2.21%)
Apr 21, 2017	79.46	80.36	79.25	79.46	247,252	-0.12(-0.15%)
Apr 20, 2017	78.35	79.95	78.11	79.58	302,938	+1.88(+2.42%)
Apr 19, 2017	76.72	78.44	76.66	77.70	270,466	+1.31(+1.71%)
Apr 18, 2017	75.45	76.58	75.41	76.39	180,668	+0.33(+0.43%)
Apr 17, 2017	75.86	76.80	75.57	76.06	109,330	+0.25(+0.32%)
Apr 13, 2017	76.06	76.72	75.25	75.82	123,059	-0.82(-1.07%)
Apr 12, 2017	77.37	77.39	75.70	76.64	290,563	-0.86(-1.11%)
Apr 11, 2017	76.02	77.50	75.37	77.50	211,117	+0.78(+1.01%)
Apr 10, 2017	76.72	77.66	75.62	76.72	185,712	-0.37(-0.48%)
Apr 07, 2017	75.53	77.13	75.53	77.09	200,928	+1.27(+1.67%)
Apr 06, 2017	76.47	76.96	75.45	75.82	272,003	-0.94(-1.22%)
Apr 05, 2017	79.46	79.46	76.52	76.76	367,881	-2.08(-2.64%)
Apr 04, 2017	79.70	80.41	78.60	78.84	289,609	-0.90(-1.13%)
Apr 03, 2017	81.54	81.62	78.13	79.74	311,499	-1.84(-2.25%)
Mar 31, 2017	81.99	82.52	80.97	81.58	228,177	-0.20(-0.25%)
Mar 30, 2017	81.09	82.32	81.09	81.79	337,452	+0.74(+0.91%)
Mar 29, 2017	81.75	82.69	80.52	81.05	316,639	-0.74(-0.90%)
Mar 28, 2017	80.40	82.03	79.76	81.79	331,125	+0.98(+1.21%)
Mar 27, 2017	79.58	81.13	77.64	80.81	205,847	-0.90(-1.10%)
Mar 24, 2017	81.58	82.32	81.26	81.71	197,128	+0.12(+0.15%)
Mar 23, 2017	81.66	82.28	80.56	81.58	194,868	+0.12(+0.15%)
Mar 22, 2017	80.56	81.46	79.52	81.46	215,217	+0.94(+1.17%)
Mar 21, 2017	83.54	83.54	80.23	80.52	196,077	-2.74(-3.29%)
Mar 20, 2017	84.28	84.46	82.60	83.26	153,551	-0.90(-1.07%)
Mar 17, 2017	84.65	84.65	83.59	84.16	364,970	+0.20(+0.24%)
Mar 16, 2017	85.87	86.00	83.91	83.95	161,358	-1.47(-1.72%)
Mar 15, 2017	84.03	86.20	83.79	85.42	218,089	+2.04(+2.45%)
Mar 14, 2017	83.05	83.59	82.48	83.38	162,527	-0.41(-0.49%)
Mar 13, 2017		84.08	82.48	83.79	129,038	+0.57(+0.69%)
Mar 10, 2017	82.40	83.71	81.75	83.22	279,570	+0.69(+0.84%)
Mar 09, 2017	87.63	87.92	82.11	82.52	302,628	-5.48(-6.22%)
Mar 08, 2017	90.57	90.57	87.92	88.00	205,414	-1.96(-2.18%)
Mar 07, 2017	90.53	90.74	89.51	89.96	233,277	-1.35(-1.48%)
Mar 06, 2017	90.53	91.56	90.17	91.31	122,573	-0.45(-0.49%)
Mar 03, 2017	91.72	91.94	90.97	91.76	130,935	+0.04(+0.04%)
Mar 02, 2017	91.23	91.76	90.00	91.72	126,139	+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.