Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	78.44	78.44	76.16	78.12	220,842	-0.35(-0.45%)
May 30, 2017	79.83	79.97	77.52	78.47	102,836	-1.08(-1.36%)
May 26, 2017	78.69	80.95	77.09	79.55	161,064	+0.54(+0.68%)
May 25, 2017	81.11	81.56	78.73	79.01	109,728	-1.89(-2.34%)
May 24, 2017	81.00	84.01	80.19	80.90	174,734	-0.24(-0.30%)
May 23, 2017	80.51	81.49	78.50	81.14	114,266	+1.10(+1.37%)
May 22, 2017	81.86	81.86	79.43	80.04	142,599	-1.87(-2.28%)
May 19, 2017	80.18	82.63	80.09	81.91	163,631	+1.88(+2.35%)
May 18, 2017	78.69	81.06	78.08	80.03	192,347	+1.49(+1.90%)
May 17, 2017	77.76	80.07	76.52	78.54	222,519	-0.41(-0.52%)
May 16, 2017	79.15	79.73	76.97	78.95	128,292	+0.24(+0.30%)
May 15, 2017	80.00	80.70	77.59	78.71	184,975	-0.29(-0.37%)
May 12, 2017	78.38	80.61	77.33	79.00	344,493	-0.03(-0.04%)
May 11, 2017	81.15	82.81	78.77	79.03	334,084	-3.35(-4.07%)
May 10, 2017	83.25	85.73	82.23	82.38	821,502	-5.62(-6.39%)
May 09, 2017	75.60	88.26	74.42	88.00	1,418,529	+24.50(+38.58%)
May 08, 2017	56.40	64.74	55.67	63.50	574,510	+7.43(+13.25%)
May 05, 2017	55.07	56.27	54.41	56.07	113,610	+1.16(+2.11%)
May 04, 2017	55.00	55.33	53.93	54.91	68,432	+0.09(+0.16%)
May 03, 2017	53.25	55.00	52.83	54.82	113,420	+1.32(+2.47%)
May 02, 2017	52.99	53.58	52.48	53.50	80,339	+0.43(+0.81%)

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.