Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.43	76.95	75.93	76.77	281,319	+0.57(+0.75%)
May 30, 2017	75.78	76.37	75.41	76.20	174,620	-0.12(-0.16%)
May 26, 2017	75.91	76.53	75.82	76.31	179,199	+0.17(+0.22%)
May 25, 2017	76.70	77.09	75.73	76.15	167,292	-0.43(-0.56%)
May 24, 2017	76.80	77.12	76.31	76.57	148,805	-0.07(-0.09%)
May 23, 2017	76.49	76.70	75.40	76.64	166,507	+0.47(+0.61%)
May 22, 2017	77.36	77.82	76.02	76.18	194,399	-0.23(-0.30%)
May 19, 2017	76.36	76.90	76.02	76.40	257,057	+0.45(+0.59%)
May 18, 2017	75.72	76.67	75.68	75.96	262,849	-0.56(-0.74%)
May 17, 2017	78.77	77.68	76.41	76.52	167,619	-2.25(-2.85%)
May 16, 2017	79.16	79.22	78.24	78.77	295,254	+1.04(+1.34%)
May 15, 2017	77.57	78.56	77.09	77.73	168,660	+0.75(+0.98%)
May 12, 2017	77.44	77.50	76.73	76.98	134,932	-0.59(-0.77%)
May 11, 2017	78.13	78.14	76.83	77.57	196,726	-0.75(-0.96%)
May 10, 2017	78.01	78.40	77.78	78.32	177,204	+0.20(+0.25%)
May 09, 2017	78.62	78.89	77.88	78.12	183,807	-0.39(-0.49%)
May 08, 2017	78.42	78.96	78.23	78.51	222,930	-0.43(-0.54%)
May 05, 2017	78.17	78.94	77.78	78.94	160,371	+0.94(+1.21%)
May 04, 2017	78.38	78.89	77.36	78.00	222,440	-0.39(-0.49%)
May 03, 2017	78.20	78.51	77.58	78.38	230,733	-0.12(-0.15%)
May 02, 2017	78.51	79.16	77.99	78.50	199,894	-0.01(-0.01%)
May 01, 2017	79.36	79.50	78.07	78.51	289,116	-0.56(-0.71%)
Apr 28, 2017	79.30	79.38	78.82	79.07	321,320	-0.14(-0.17%)
Apr 27, 2017	79.51	79.75	78.92	79.21	312,090	-0.40(-0.50%)
Apr 26, 2017	79.79	80.13	79.52	79.61	261,223	+0.06(+0.07%)
Apr 25, 2017	81.06	81.49	79.50	79.55	554,745	+2.45(+3.18%)
Apr 24, 2017	77.17	77.48	76.60	77.10	264,639	+1.36(+1.79%)
Apr 21, 2017	76.28	76.39	75.39	75.74	282,194	-0.43(-0.56%)
Apr 20, 2017	74.93	76.45	74.49	76.17	385,475	+1.82(+2.45%)
Apr 19, 2017	74.66	75.03	73.99	74.34	187,503	+0.24(+0.32%)
Apr 18, 2017	73.29	74.33	73.28	74.11	199,196	+0.08(+0.11%)
Apr 17, 2017	72.94	74.12	72.23	74.03	234,368	+1.54(+2.13%)
Apr 13, 2017	73.02	73.38	72.45	72.48	157,188	-0.67(-0.92%)
Apr 12, 2017	74.58	74.66	72.91	73.16	188,227	-1.71(-2.29%)
Apr 11, 2017	74.33	74.95	73.75	74.87	182,961	+0.44(+0.58%)
Apr 10, 2017	73.83	74.77	73.68	74.43	232,903	+0.48(+0.66%)
Apr 07, 2017	73.73	74.29	72.20	73.95	270,758	-0.09(-0.12%)
Apr 06, 2017	73.50	74.46	72.98	74.04	153,626	+0.83(+1.14%)
Apr 05, 2017	74.38	75.00	73.03	73.21	493,047	-0.76(-1.03%)
Apr 04, 2017	73.22	74.02	73.11	73.97	297,850	+0.70(+0.96%)
Apr 03, 2017	74.22	74.39	72.38	73.27	259,821	-0.78(-1.06%)
Mar 31, 2017	73.36	74.42	73.20	74.05	220,594	+0.36(+0.48%)
Mar 30, 2017	73.07	73.89	72.85	73.69	125,441	+0.77(+1.06%)
Mar 29, 2017	72.59	73.09	72.14	72.92	135,415	+0.20(+0.27%)
Mar 28, 2017	71.66	73.03	71.31	72.72	205,293	+1.01(+1.41%)
Mar 27, 2017	70.31	71.91	69.82	71.71	321,329	+0.09(+0.12%)
Mar 24, 2017	72.63	73.12	71.31	71.62	324,089	-0.95(-1.31%)
Mar 23, 2017	72.44	73.12	72.11	72.57	230,804	+0.12(+0.16%)
Mar 22, 2017	72.25	72.75	71.94	72.45	138,516	+0.08(+0.11%)
Mar 21, 2017	74.48	74.63	72.24	72.38	220,210	-1.87(-2.52%)
Mar 20, 2017	74.51	74.51	73.82	74.25	275,148	-0.14(-0.19%)
Mar 17, 2017	73.56	74.52	73.45	74.38	726,289	+0.80(+1.09%)
Mar 16, 2017	74.64	74.70	73.41	73.58	270,747	-0.51(-0.69%)
Mar 15, 2017	73.69	74.39	73.40	74.10	488,510	+0.85(+1.16%)
Mar 14, 2017	72.84	73.70	72.06	73.25	210,173	-0.12(-0.16%)
Mar 13, 2017	73.59	73.75	72.95	73.37	165,366	-0.05(-0.07%)
Mar 10, 2017	72.90	73.46	72.12	73.41	309,481	+1.29(+1.78%)
Mar 09, 2017	73.54	73.54	71.74	72.13	352,060	-1.51(-2.06%)
Mar 08, 2017	74.07	74.47	73.55	73.64	309,152	-0.18(-0.24%)
Mar 07, 2017	74.58	74.84	73.79	73.82	424,192	-0.71(-0.96%)
Mar 06, 2017	72.63	74.89	72.58	74.53	701,911	+2.89(+4.03%)
Mar 03, 2017	71.87	72.24	71.32	71.64	396,584	+0.06(+0.08%)
Mar 02, 2017	73.77	73.81	71.54	71.58	370,945	-2.47(-3.34%)

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.