Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.66	76.69	75.09	75.09	376,053	-2.19(-2.84%)
May 30, 2017	77.18	77.61	76.92	77.28	219,237	-1.13(-1.44%)
May 26, 2017	78.07	78.62	77.93	78.42	159,154	+0.83(+1.07%)
May 25, 2017	77.85	78.44	77.30	77.58	285,942	+0.92(+1.19%)
May 24, 2017	75.80	77.03	75.63	76.67	243,666	+1.03(+1.37%)
May 23, 2017	75.72	75.99	75.17	75.63	340,958	+0.04(+0.05%)
May 22, 2017	75.57	76.22	75.35	75.60	330,929	+0.32(+0.42%)
May 19, 2017	73.85	75.72	73.83	75.28	468,719	+4.30(+6.05%)
May 18, 2017	69.09	72.76	68.29	70.99	912,300	-3.50(-4.70%)
May 17, 2017	76.49	76.78	74.39	74.48	526,893	-4.10(-5.22%)
May 16, 2017	78.19	78.70	77.78	78.59	305,904	+0.28(+0.36%)
May 15, 2017	77.27	78.43	77.02	78.31	426,033	+2.28(+3.00%)
May 12, 2017	75.45	76.25	75.40	76.02	243,644	+0.89(+1.18%)
May 11, 2017	74.96	75.43	73.81	75.14	307,141	+0.60(+0.80%)
May 10, 2017	73.80	74.60	73.57	74.54	265,597	+1.36(+1.86%)
May 09, 2017	72.14	73.80	72.02	73.18	378,594	+2.68(+3.80%)
May 08, 2017	71.10	71.64	70.38	70.50	156,136	-0.05(-0.08%)
May 05, 2017	68.49	70.56	68.48	70.55	237,918	+1.60(+2.33%)
May 04, 2017	70.08	70.14	68.76	68.95	378,528	-2.20(-3.09%)
May 03, 2017	71.76	71.99	70.73	71.15	177,676	-1.45(-2.00%)
May 02, 2017	72.17	72.98	71.85	72.60	264,092	+1.46(+2.05%)
May 01, 2017	70.89	71.74	70.47	71.14	284,656	+1.10(+1.57%)
Apr 28, 2017	69.87	70.34	69.35	70.04	191,465	+0.42(+0.60%)
Apr 27, 2017	70.34	70.38	69.13	69.63	233,151	-0.28(-0.40%)
Apr 26, 2017	70.46	70.95	69.74	69.91	306,693	-0.98(-1.38%)
Apr 25, 2017	70.42	71.28	70.25	70.89	381,803	+1.96(+2.84%)
Apr 24, 2017	69.01	69.31	68.46	68.93	379,758	+2.75(+4.15%)
Apr 21, 2017	66.17	66.40	65.78	66.18	342,031	+0.13(+0.19%)
Apr 20, 2017	65.82	66.17	65.29	66.06	307,855	+2.33(+3.65%)
Apr 19, 2017	65.49	65.53	63.35	63.73	364,416	-1.28(-1.97%)
Apr 18, 2017	65.31	65.97	64.54	65.01	418,610	-2.51(-3.72%)
Apr 17, 2017	66.36	67.57	66.11	67.52	322,846	+1.91(+2.91%)
Apr 13, 2017	66.80	67.31	65.49	65.60	366,256	-0.83(-1.25%)
Apr 12, 2017	66.26	66.44	65.19	66.44	371,700	+0.89(+1.35%)
Apr 11, 2017	65.83	66.10	64.27	65.55	400,629	-0.31(-0.47%)
Apr 10, 2017	66.01	66.11	65.33	65.86	396,735	-0.91(-1.36%)
Apr 07, 2017	66.71	67.61	66.56	66.76	191,417	-0.32(-0.47%)
Apr 06, 2017	67.26	67.60	66.54	67.08	309,411	-0.34(-0.50%)
Apr 05, 2017	68.89	69.46	67.35	67.42	423,506	-0.68(-1.00%)
Apr 04, 2017	67.61	68.39	67.19	68.10	297,534	+0.05(+0.08%)
Apr 03, 2017	67.51	68.14	66.79	68.04	420,479	+1.29(+1.93%)
Mar 31, 2017	67.06	67.31	66.49	66.75	361,334	-1.63(-2.39%)
Mar 30, 2017	68.59	69.20	68.19	68.39	351,237	-1.02(-1.48%)
Mar 29, 2017	68.65	69.59	68.40	69.41	286,992	+0.37(+0.54%)
Mar 28, 2017	68.42	69.67	68.40	69.04	334,084	+0.48(+0.70%)
Mar 27, 2017	67.77	68.86	67.11	68.56	431,352	-0.64(-0.93%)
Mar 24, 2017	68.39	69.47	68.39	69.20	453,328	+0.63(+0.91%)
Mar 23, 2017	67.80	69.30	67.77	68.58	519,673	+0.02(+0.03%)
Mar 22, 2017	67.39	68.99	66.93	68.56	608,617	+1.05(+1.56%)
Mar 21, 2017	70.98	71.36	67.42	67.51	725,507	-2.60(-3.70%)
Mar 20, 2017	68.83	70.45	68.60	70.10	546,097	+2.52(+3.73%)
Mar 17, 2017	68.12	68.18	67.41	67.58	440,784	-0.20(-0.29%)
Mar 16, 2017	68.07	68.38	67.33	67.78	722,330	+1.12(+1.69%)
Mar 15, 2017	62.78	67.03	62.33	66.65	951,261	+4.67(+7.53%)
Mar 14, 2017	62.39	62.60	61.74	61.99	443,552	-0.90(-1.43%)
Mar 13, 2017	62.34	63.09	62.15	62.88	361,985	+2.47(+4.09%)
Mar 10, 2017	59.89	60.43	59.51	60.41	376,870	+1.85(+3.16%)
Mar 09, 2017	59.07	59.29	57.56	58.56	491,430	-1.51(-2.52%)
Mar 08, 2017	61.13	61.53	59.80	60.08	357,548	-1.67(-2.70%)
Mar 07, 2017	62.03	62.15	61.35	61.74	239,529	+0.25(+0.41%)
Mar 06, 2017	61.67	61.67	60.94	61.49	232,744	+0.00(+0.00%)
Mar 03, 2017	60.86	61.54	60.31	61.49	401,348	+1.43(+2.38%)
Mar 02, 2017	61.52	61.80	59.99	60.06	579,413	-3.20(-5.06%)

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.