Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.54	76.54	76.03	76.11	71,002	-0.58(-0.76%)
May 30, 2017	76.59	76.79	76.52	76.69	21,067	-0.02(-0.02%)
May 26, 2017	76.51	76.75	76.47	76.71	39,751	+0.09(+0.11%)
May 25, 2017	76.56	76.77	76.43	76.63	24,508	+0.86(+1.14%)
May 24, 2017	75.73	75.82	75.60	75.76	27,369	+0.11(+0.15%)
May 23, 2017	75.96	76.09	75.63	75.65	62,439	-0.47(-0.62%)
May 22, 2017	75.87	76.20	75.87	76.12	121,051	+0.67(+0.89%)
May 19, 2017	74.83	75.60	74.83	75.45	84,634	+1.13(+1.52%)
May 18, 2017	73.77	74.50	73.49	74.32	33,919	+0.19(+0.26%)
May 17, 2017	74.78	74.91	74.09	74.13	48,828	-1.17(-1.56%)
May 16, 2017	74.73	75.31	74.73	75.30	51,223	+0.37(+0.50%)
May 15, 2017	74.54	75.00	74.51	74.93	41,499	+0.59(+0.80%)
May 12, 2017	73.99	74.34	73.99	74.34	52,039	+0.60(+0.81%)
May 11, 2017	73.73	73.86	73.30	73.74	39,763	-0.14(-0.19%)
May 10, 2017	73.67	73.94	73.56	73.88	19,150	+0.57(+0.78%)
May 09, 2017	73.02	73.53	72.97	73.30	97,260	+1.38(+1.92%)
May 08, 2017	72.21	72.29	71.90	71.92	371,289	-0.10(-0.13%)
May 05, 2017	71.67	72.02	71.50	72.02	27,366	+0.10(+0.13%)
May 04, 2017	72.33	72.37	71.69	71.92	84,232	-0.83(-1.15%)
May 03, 2017	73.02	73.02	72.55	72.76	59,050	-0.32(-0.44%)
May 02, 2017	73.03	73.27	72.95	73.08	81,432	-0.14(-0.19%)
May 01, 2017	73.15	73.43	72.99	73.22	102,769	+0.37(+0.51%)
Apr 28, 2017	72.96	72.96	72.63	72.84	39,560	-0.06(-0.08%)
Apr 27, 2017	72.86	72.96	72.70	72.90	52,166	-0.14(-0.19%)
Apr 26, 2017	73.09	73.25	73.03	73.04	119,072	-0.12(-0.17%)
Apr 25, 2017	73.09	73.37	73.09	73.17	47,143	+0.92(+1.28%)
Apr 24, 2017	72.40	72.40	72.18	72.24	53,203	+0.33(+0.46%)
Apr 21, 2017	71.63	71.96	71.62	71.91	60,589	-0.03(-0.05%)
Apr 20, 2017	71.60	72.00	71.57	71.95	19,438	+1.04(+1.47%)
Apr 19, 2017	71.26	71.46	70.82	70.90	87,580	-0.10(-0.13%)
Apr 18, 2017	71.06	71.23	70.83	71.00	98,043	-1.03(-1.42%)
Apr 17, 2017	71.68	72.13	71.64	72.03	53,161	+0.41(+0.57%)
Apr 13, 2017	72.01	72.18	71.57	71.62	207,164	-0.18(-0.25%)
Apr 12, 2017	71.83	72.00	71.62	71.80	41,004	+0.19(+0.27%)
Apr 11, 2017	71.68	71.83	71.21	71.61	24,202	-0.34(-0.47%)
Apr 10, 2017	71.92	72.04	71.69	71.95	128,775	-0.25(-0.35%)
Apr 07, 2017	72.06	72.34	71.96	72.20	31,807	+0.06(+0.08%)
Apr 06, 2017	72.00	72.20	71.90	72.14	103,432	-0.12(-0.17%)
Apr 05, 2017	72.52	72.56	72.04	72.26	200,929	+0.15(+0.20%)
Apr 04, 2017	72.04	72.23	71.82	72.11	100,317	+0.03(+0.04%)
Apr 03, 2017	71.80	72.10	71.52	72.09	362,135	+0.75(+1.05%)
Mar 31, 2017	71.37	71.52	71.28	71.34	59,925	-0.43(-0.59%)
Mar 30, 2017	71.69	71.83	71.60	71.77	33,045	-0.44(-0.61%)
Mar 29, 2017	71.92	72.24	71.90	72.21	46,711	-0.10(-0.14%)
Mar 28, 2017	71.98	72.47	71.98	72.31	39,840	+0.34(+0.47%)
Mar 27, 2017	71.49	72.10	71.31	71.97	50,870	-0.41(-0.56%)
Mar 24, 2017	72.30	72.55	72.17	72.38	68,350	+0.01(+0.01%)
Mar 23, 2017	71.90	72.51	71.86	72.37	46,205	+0.20(+0.28%)
Mar 22, 2017	71.69	72.26	71.43	72.17	155,772	+0.36(+0.50%)
Mar 21, 2017	73.14	73.29	71.71	71.82	90,052	-1.09(-1.49%)
Mar 20, 2017	72.61	72.98	72.60	72.90	70,628	+0.90(+1.24%)
Mar 17, 2017	72.22	72.25	71.94	72.01	28,756	-0.28(-0.38%)
Mar 16, 2017	72.17	72.40	72.17	72.29	41,433	+0.77(+1.08%)
Mar 15, 2017	70.74	71.73	70.47	71.51	222,269	+1.03(+1.46%)
Mar 14, 2017	70.59	70.65	70.33	70.49	65,771	-0.31(-0.44%)
Mar 13, 2017	70.59	70.90	70.59	70.80	63,693	+1.22(+1.75%)
Mar 10, 2017	69.52	69.65	69.35	69.58	39,314	+0.31(+0.45%)
Mar 09, 2017	69.34	69.44	68.88	69.27	90,650	-0.67(-0.96%)
Mar 08, 2017	70.24	70.32	69.86	69.94	86,698	+0.15(+0.21%)
Mar 07, 2017	69.83	70.01	69.72	69.79	901,347	+0.23(+0.33%)
Mar 06, 2017	69.62	69.70	69.41	69.57	241,187	-0.14(-0.20%)
Mar 03, 2017	69.77	69.91	69.56	69.70	43,785	+0.19(+0.28%)
Mar 02, 2017	69.90	69.90	69.48	69.51	45,400	-1.19(-1.68%)

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.