Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	74.68	74.84	72.74	74.72	259,332	+0.33(+0.44%)
May 30, 2017	74.30	74.42	73.83	74.39	104,905	-0.05(-0.06%)
May 26, 2017	74.44	74.82	74.02	74.44	98,120	-0.19(-0.25%)
May 25, 2017	75.05	75.15	74.30	74.63	137,633	-0.19(-0.25%)
May 24, 2017	75.86	76.02	74.02	74.82	199,250	-1.04(-1.37%)
May 23, 2017	75.01	75.95	74.02	75.86	334,288	+1.23(+1.64%)
May 22, 2017	74.35	74.86	74.23	74.63	156,583	+0.61(+0.83%)
May 19, 2017	73.78	74.72	72.60	74.02	215,280	+0.71(+0.97%)
May 18, 2017	72.41	73.64	71.37	73.31	324,154	+0.75(+1.04%)
May 17, 2017	74.20	73.64	72.08	72.55	208,371	-1.65(-2.23%)
May 16, 2017	73.64	74.25	73.26	74.20	262,068	+0.61(+0.83%)
May 15, 2017	74.30	74.30	73.50	73.59	308,827	-0.09(-0.13%)
May 12, 2017	74.68	74.82	73.31	73.69	347,406	-1.56(-2.07%)
May 11, 2017	75.76	76.33	74.35	75.24	205,321	-0.90(-1.18%)
May 10, 2017	75.67	76.14	74.58	76.14	349,343	+1.13(+1.51%)
May 09, 2017	75.62	77.60	74.44	75.01	425,830	-3.40(-4.33%)
May 08, 2017	78.12	78.92	78.12	78.40	409,135	+0.09(+0.12%)
May 05, 2017	75.48	78.50	75.01	78.31	282,753	+4.01(+5.40%)
May 04, 2017	74.39	74.63	73.35	74.30	208,856	+0.05(+0.06%)
May 03, 2017	74.25	74.82	73.31	74.25	240,153	-0.61(-0.82%)
May 02, 2017	74.63	75.29	73.97	74.86	195,013	+0.09(+0.13%)
May 01, 2017	74.96	75.48	74.16	74.77	188,628	+0.38(+0.51%)
Apr 28, 2017	75.34	75.34	74.11	74.39	284,715	-0.52(-0.69%)
Apr 27, 2017	73.92	75.19	73.73	74.91	235,197	+0.94(+1.28%)
Apr 26, 2017	74.20	74.97	73.73	73.97	439,649	-0.14(-0.19%)
Apr 25, 2017	74.20	74.77	73.73	74.11	185,707	+0.42(+0.58%)
Apr 24, 2017	73.35	73.78	72.72	73.69	189,322	+1.84(+2.56%)
Apr 21, 2017	72.27	72.41	71.42	71.85	174,010	-0.24(-0.33%)
Apr 20, 2017	71.42	72.60	71.00	72.08	173,293	+1.23(+1.73%)
Apr 19, 2017	71.42	71.52	70.62	70.85	146,464	+0.00(+0.00%)
Apr 18, 2017	70.38	71.14	70.24	70.85	172,996	+0.09(+0.13%)
Apr 17, 2017	70.19	70.90	70.01	70.76	281,352	+0.90(+1.28%)
Apr 13, 2017	71.28	71.56	69.82	69.86	167,589	-1.42(-1.99%)
Apr 12, 2017	73.17	73.17	70.85	71.28	200,280	-1.93(-2.64%)
Apr 11, 2017	72.98	73.35	72.41	73.21	175,521	+0.05(+0.06%)
Apr 10, 2017	71.70	73.40	71.70	73.17	290,345	+1.32(+1.84%)
Apr 07, 2017	72.13	72.22	71.33	71.85	233,620	-0.42(-0.59%)
Apr 06, 2017	71.52	72.60	71.23	72.27	179,983	+1.04(+1.46%)
Apr 05, 2017	72.93	73.12	70.95	71.23	368,998	-0.99(-1.37%)
Apr 04, 2017	70.95	72.27	70.95	72.22	316,052	+1.32(+1.86%)
Apr 03, 2017	71.28	72.03	70.43	70.90	255,759	-0.47(-0.66%)
Mar 31, 2017	71.37	71.80	70.71	71.37	218,958	-0.19(-0.26%)
Mar 30, 2017	70.67	71.70	70.62	71.56	193,228	+0.99(+1.40%)
Mar 29, 2017	69.11	70.81	68.47	70.57	234,884	+1.22(+1.75%)
Mar 28, 2017	67.99	69.92	67.99	69.35	245,687	+1.22(+1.79%)
Mar 27, 2017	67.38	68.41	66.82	68.13	151,755	-0.38(-0.55%)
Mar 24, 2017	69.54	70.06	68.37	68.51	164,026	-0.66(-0.95%)
Mar 23, 2017	68.84	69.87	68.56	69.17	159,517	+0.28(+0.41%)
Mar 22, 2017	68.65	69.21	68.04	68.88	228,863	+0.24(+0.34%)
Mar 21, 2017	71.09	71.49	68.53	68.65	439,999	-2.12(-2.99%)
Mar 20, 2017	70.77	71.05	70.06	70.77	197,262	+0.00(+0.00%)
Mar 17, 2017	70.62	71.05	70.01	70.77	493,303	+0.47(+0.67%)
Mar 16, 2017	71.80	71.80	70.20	70.29	236,173	-1.18(-1.64%)
Mar 15, 2017	70.62	72.18	70.62	71.47	232,791	+1.36(+1.95%)
Mar 14, 2017	70.01	70.20	69.26	70.11	197,178	-0.33(-0.47%)
Mar 13, 2017	71.75	72.36	69.26	70.44	387,233	-1.18(-1.64%)
Mar 10, 2017	69.87	71.75	69.87	71.61	380,305	+2.16(+3.11%)
Mar 09, 2017	69.92	70.91	69.21	69.45	244,831	-0.38(-0.54%)
Mar 08, 2017	70.44	70.81	69.78	69.82	168,227	-0.42(-0.60%)
Mar 07, 2017	70.58	70.86	69.97	70.25	125,345	-0.28(-0.40%)
Mar 06, 2017	69.82	70.81	69.50	70.53	164,127	+0.00(+0.00%)
Mar 03, 2017	70.44	71.19	70.01	70.53	180,520	-0.09(-0.13%)
Mar 02, 2017	71.71	72.00	70.41	70.62	204,732	-1.03(-1.44%)

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.