Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	74.18	75.05	72.89	74.13	3,184,139	-1.21(-1.61%)
May 30, 2017	78.10	78.28	75.20	75.35	2,610,727	-3.30(-4.20%)
May 26, 2017	79.58	79.86	78.17	78.65	1,705,977	-0.97(-1.22%)
May 25, 2017	79.33	81.50	78.58	79.62	1,924,863	+0.21(+0.26%)
May 24, 2017	80.44	80.69	78.90	79.42	1,692,965	-1.02(-1.27%)
May 23, 2017	81.86	81.96	80.37	80.44	1,442,435	-1.28(-1.56%)
May 22, 2017	82.79	83.51	81.25	81.72	1,355,462	-0.70(-0.84%)
May 19, 2017	81.72	83.03	81.20	82.41	1,662,513	+1.20(+1.48%)
May 18, 2017	80.65	82.20	80.64	81.21	1,300,246	-0.14(-0.17%)
May 17, 2017	82.16	83.50	81.31	81.35	1,423,503	-1.73(-2.09%)
May 16, 2017	82.79	83.66	82.22	83.08	1,535,830	+0.54(+0.66%)
May 15, 2017	83.22	83.91	82.41	82.54	1,239,904	+1.10(+1.35%)
May 12, 2017	80.72	81.73	80.65	81.44	1,547,804	+0.42(+0.51%)
May 11, 2017	82.18	82.72	80.81	81.02	1,543,202	-0.80(-0.98%)
May 10, 2017	80.33	82.32	80.21	81.82	1,841,764	+2.21(+2.77%)
May 09, 2017	80.17	80.61	79.33	79.62	1,306,338	-0.80(-0.99%)
May 08, 2017	79.43	80.76	78.72	80.41	1,892,822	+0.78(+0.97%)
May 05, 2017	76.23	79.70	76.17	79.64	2,359,466	+3.55(+4.66%)
May 04, 2017	79.36	79.60	74.84	76.09	4,045,124	-4.05(-5.06%)
May 03, 2017	79.12	82.22	78.74	80.14	3,443,354	+1.52(+1.93%)
May 02, 2017	79.50	80.20	77.90	78.62	2,038,652	-0.46(-0.59%)
May 01, 2017	79.81	80.19	78.94	79.09	1,552,846	-0.70(-0.88%)
Apr 28, 2017	80.96	81.06	79.43	79.79	1,275,186	-0.49(-0.61%)
Apr 27, 2017	81.81	81.81	79.06	80.28	2,394,975	-2.21(-2.67%)
Apr 26, 2017	82.56	84.40	82.29	82.48	1,148,454	-0.61(-0.73%)
Apr 25, 2017	81.77	83.16	81.02	83.09	1,561,528	+1.77(+2.17%)
Apr 24, 2017	81.46	82.37	80.14	81.33	2,116,602	+0.39(+0.48%)
Apr 21, 2017	80.13	81.53	79.60	80.93	2,469,209	+0.80(+1.00%)
Apr 20, 2017	81.12	81.46	80.09	80.13	1,594,822	-0.22(-0.28%)
Apr 19, 2017	82.46	82.60	79.80	80.36	1,829,107	-2.09(-2.53%)
Apr 18, 2017		84.61	82.08	82.44	1,214,864	-1.58(-1.88%)
Apr 17, 2017	83.81	84.48	83.12	84.03	1,147,766	+0.08(+0.10%)
Apr 13, 2017	85.23	86.08	83.48	83.95	1,879,538	-1.02(-1.20%)
Apr 12, 2017	84.80	86.27	84.26	84.97	2,384,531	+0.29(+0.34%)
Apr 11, 2017	83.84	84.78	82.64	84.68	1,904,973	+1.07(+1.28%)
Apr 10, 2017	83.49	84.49	82.55	83.61	1,007,670	+0.19(+0.23%)
Apr 07, 2017	83.86	84.37	82.63	83.42	1,179,844	-0.23(-0.28%)
Apr 06, 2017	82.97	84.02	82.68	83.65	1,424,628	+1.38(+1.68%)
Apr 05, 2017	86.06	86.45	82.16	82.27	2,294,668	-3.06(-3.59%)
Apr 04, 2017	82.79	85.45	82.44	85.33	2,627,397	+2.15(+2.58%)
Apr 03, 2017	82.72	83.52	81.66	83.18	1,197,210	+0.29(+0.35%)
Mar 31, 2017	81.53	83.22	81.12	82.89	1,523,269	+0.84(+1.02%)
Mar 30, 2017	83.00	83.55	81.92	82.05	1,842,957	-0.39(-0.47%)
Mar 29, 2017	80.70	82.82	80.08	82.44	2,313,454	+1.54(+1.91%)
Mar 28, 2017	79.25	81.12	78.95	80.90	3,132,935	+1.83(+2.31%)
Mar 27, 2017	78.26	79.65	77.87	79.07	1,678,090	-0.63(-0.79%)
Mar 24, 2017	79.83	80.67	79.34	79.70	1,537,470	+0.10(+0.13%)
Mar 23, 2017	80.80	81.08	79.22	79.60	2,322,910	-1.25(-1.55%)
Mar 22, 2017	81.54	82.03	80.01	80.85	1,507,269	-0.76(-0.93%)
Mar 21, 2017	82.65	83.40	81.04	81.61	1,695,012	-1.27(-1.53%)
Mar 20, 2017	82.64	83.10	81.30	82.88	1,987,310	-0.78(-0.94%)
Mar 17, 2017	83.20	84.15	82.88	83.67	2,562,567	+1.00(+1.21%)
Mar 16, 2017	83.00	83.17	81.75	82.67	2,292,456	+0.42(+0.51%)
Mar 15, 2017	79.51	82.48	79.15	82.25	2,571,502	+3.65(+4.65%)
Mar 14, 2017	79.76	80.53	77.54	78.60	2,676,653	-2.32(-2.87%)
Mar 13, 2017	80.79	81.81	80.48	80.92	1,489,417	-0.16(-0.20%)
Mar 10, 2017	81.79	82.26	80.58	81.09	2,471,761	-0.02(-0.02%)
Mar 09, 2017	79.11	81.32	78.38	81.10	1,886,376	+1.37(+1.72%)
Mar 08, 2017	83.20	83.79	79.55	79.73	2,476,823	-3.85(-4.61%)
Mar 07, 2017	83.70	85.45	83.36	83.58	2,469,690	+0.50(+0.60%)
Mar 06, 2017	82.57	83.75	82.33	83.08	1,274,841	+0.30(+0.37%)
Mar 03, 2017	83.16	84.11	82.52	82.78	963,706	-0.19(-0.23%)
Mar 02, 2017	83.47	84.87	82.85	82.97	1,393,036	-1.51(-1.79%)

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.