Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	75.82	76.71	74.50	75.77	3,115,336	-1.24(-1.61%)
May 30, 2017	79.82	80.01	76.86	77.01	2,554,314	-3.37(-4.20%)
May 26, 2017	81.33	81.63	79.89	80.39	1,669,114	-1.00(-1.22%)
May 25, 2017	81.08	83.30	80.32	81.38	1,883,270	+0.21(+0.26%)
May 24, 2017	82.21	82.48	80.64	81.17	1,656,383	-1.05(-1.27%)
May 23, 2017	83.67	83.77	82.15	82.21	1,411,267	-1.31(-1.56%)
May 22, 2017	84.62	85.35	83.04	83.52	1,326,173	-0.71(-0.84%)
May 19, 2017	83.52	84.86	82.99	84.23	1,626,589	+1.23(+1.48%)
May 18, 2017	82.43	84.01	82.42	83.01	1,272,150	-0.14(-0.17%)
May 17, 2017	83.97	85.34	83.11	83.15	1,392,744	-1.77(-2.09%)
May 16, 2017	84.62	85.51	84.04	84.92	1,502,643	+0.56(+0.66%)
May 15, 2017	85.06	85.77	84.23	84.36	1,213,112	+1.13(+1.35%)
May 12, 2017	82.50	83.54	82.43	83.24	1,514,359	+0.42(+0.51%)
May 11, 2017	84.00	84.54	82.59	82.81	1,509,856	-0.82(-0.98%)
May 10, 2017	82.10	84.13	81.98	83.63	1,801,967	+2.25(+2.77%)
May 09, 2017	81.94	82.39	81.08	81.37	1,278,111	-0.82(-0.99%)
May 08, 2017	81.19	82.54	80.46	82.19	1,851,921	+0.79(+0.97%)
May 05, 2017	77.92	81.46	77.85	81.40	2,308,483	+3.63(+4.66%)
May 04, 2017	81.11	81.36	76.49	77.77	3,957,717	-4.14(-5.06%)
May 03, 2017	80.87	84.04	80.47	81.91	3,368,950	+1.55(+1.93%)
May 02, 2017	81.25	81.97	79.63	80.36	1,994,601	-0.47(-0.59%)

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.