Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	75.86	75.86	75.35	75.44	71,637	-0.58(-0.76%)
May 30, 2017	75.91	76.11	75.84	76.02	21,255	-0.02(-0.02%)
May 26, 2017	75.83	76.07	75.79	76.03	40,106	+0.09(+0.11%)
May 25, 2017	75.89	76.09	75.75	75.95	24,727	+0.85(+1.14%)
May 24, 2017	75.06	75.14	74.93	75.09	27,614	+0.11(+0.15%)
May 23, 2017	75.28	75.41	74.96	74.98	62,998	-0.47(-0.62%)
May 22, 2017	75.20	75.53	75.20	75.45	122,133	+0.66(+0.89%)
May 19, 2017	74.17	74.93	74.17	74.78	85,391	+1.12(+1.52%)
May 18, 2017	73.12	73.83	72.84	73.66	34,223	+0.19(+0.26%)
May 17, 2017	74.12	74.25	73.43	73.47	49,264	-1.16(-1.56%)
May 16, 2017	74.07	74.64	74.07	74.64	51,681	+0.37(+0.50%)
May 15, 2017	73.88	74.33	73.85	74.27	41,870	+0.59(+0.80%)
May 12, 2017	73.34	73.68	73.34	73.68	52,504	+0.59(+0.81%)
May 11, 2017	73.08	73.21	72.65	73.09	40,119	-0.14(-0.19%)
May 10, 2017	73.02	73.29	72.91	73.22	19,322	+0.57(+0.78%)
May 09, 2017	72.37	72.88	72.33	72.65	98,130	+1.37(+1.92%)
May 08, 2017	71.57	71.65	71.27	71.28	374,610	-0.09(-0.13%)
May 05, 2017	71.03	71.38	70.86	71.38	27,611	+0.09(+0.13%)
May 04, 2017	71.69	71.73	71.05	71.28	84,986	-0.83(-1.15%)
May 03, 2017	72.37	72.37	71.91	72.11	59,578	-0.32(-0.44%)
May 02, 2017	72.39	72.62	72.30	72.43	82,160	-0.14(-0.19%)
May 01, 2017	72.50	72.77	72.34	72.57	103,688	+0.37(+0.51%)
Apr 28, 2017	72.31	72.31	71.99	72.20	39,914	-0.06(-0.08%)
Apr 27, 2017	72.21	72.31	72.05	72.26	52,633	-0.14(-0.19%)
Apr 26, 2017	72.44	72.60	72.39	72.40	120,137	-0.12(-0.17%)
Apr 25, 2017	72.44	72.72	72.44	72.52	47,564	+0.91(+1.28%)
Apr 24, 2017	71.76	71.76	71.54	71.60	53,679	+0.33(+0.46%)
Apr 21, 2017	71.00	71.32	70.98	71.28	61,131	-0.03(-0.05%)
Apr 20, 2017	70.97	71.36	70.93	71.31	19,612	+1.03(+1.47%)
Apr 19, 2017	70.63	70.82	70.19	70.28	88,364	-0.09(-0.13%)
Apr 18, 2017	70.43	70.59	70.20	70.37	98,920	-1.02(-1.42%)
Apr 17, 2017	71.04	71.49	71.01	71.39	53,637	+0.41(+0.57%)
Apr 13, 2017	71.37	71.54	70.94	70.98	209,017	-0.18(-0.25%)
Apr 12, 2017	71.20	71.36	70.98	71.16	41,371	+0.19(+0.27%)
Apr 11, 2017	71.04	71.20	70.58	70.97	24,418	-0.34(-0.47%)
Apr 10, 2017	71.28	71.40	71.05	71.31	129,927	-0.25(-0.35%)
Apr 07, 2017	71.42	71.70	71.32	71.56	32,091	+0.06(+0.08%)
Apr 06, 2017	71.36	71.56	71.27	71.50	104,357	-0.12(-0.17%)
Apr 05, 2017	71.88	71.91	71.40	71.62	202,726	+0.15(+0.20%)
Apr 04, 2017	71.40	71.59	71.18	71.47	101,214	+0.03(+0.04%)
Apr 03, 2017	71.16	71.47	70.89	71.45	365,374	+0.74(+1.05%)
Mar 31, 2017	70.74	70.89	70.65	70.71	60,461	-0.42(-0.59%)
Mar 30, 2017	71.05	71.19	70.97	71.13	33,341	-0.44(-0.61%)
Mar 29, 2017	71.28	71.60	71.27	71.57	47,129	-0.10(-0.14%)
Mar 28, 2017	71.34	71.83	71.34	71.67	40,197	+0.34(+0.47%)
Mar 27, 2017	70.85	71.46	70.68	71.34	51,325	-0.40(-0.56%)
Mar 24, 2017	71.65	71.91	71.53	71.74	68,961	+0.01(+0.01%)
Mar 23, 2017	71.26	71.87	71.22	71.73	46,619	+0.20(+0.28%)
Mar 22, 2017	71.05	71.62	70.79	71.53	157,165	+0.35(+0.50%)
Mar 21, 2017	72.49	72.64	71.08	71.18	90,857	-1.08(-1.49%)
Mar 20, 2017	71.96	72.33	71.95	72.26	71,260	+0.89(+1.24%)
Mar 17, 2017	71.58	71.61	71.30	71.37	29,014	-0.28(-0.38%)
Mar 16, 2017	71.53	71.76	71.53	71.65	41,804	+0.77(+1.08%)
Mar 15, 2017	70.11	71.09	69.84	70.88	224,257	+1.02(+1.46%)
Mar 14, 2017	69.97	70.03	69.71	69.86	66,360	-0.31(-0.44%)
Mar 13, 2017	69.97	70.27	69.97	70.17	64,263	+1.21(+1.75%)
Mar 10, 2017	68.91	69.03	68.73	68.97	39,665	+0.31(+0.45%)
Mar 09, 2017	68.72	68.82	68.27	68.66	91,461	-0.66(-0.96%)
Mar 08, 2017	69.62	69.70	69.24	69.32	87,474	+0.15(+0.21%)
Mar 07, 2017	69.21	69.39	69.10	69.17	909,409	+0.22(+0.32%)
Mar 06, 2017	69.00	69.09	68.79	68.95	243,345	-0.14(-0.20%)
Mar 03, 2017	69.16	69.29	68.94	69.09	44,177	+0.19(+0.28%)
Mar 02, 2017	69.28	69.28	68.86	68.90	45,806	-1.18(-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.