Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	74.69	74.69	72.43	72.97	535,091	-1.10(-1.49%)
May 30, 2017	74.50	74.99	73.78	74.07	360,464	-0.14(-0.19%)
May 26, 2017	74.60	74.60	72.91	74.21	455,316	+0.23(+0.31%)
May 25, 2017	74.52	75.50	73.92	73.98	642,684	+0.02(+0.03%)
May 24, 2017	74.23	74.23	73.03	73.96	545,670	+0.37(+0.50%)
May 23, 2017	73.06	74.01	71.98	73.59	722,835	+1.01(+1.39%)
May 22, 2017	72.51	72.68	71.65	72.58	409,957	+1.19(+1.67%)
May 19, 2017	71.94	72.95	71.27	71.39	698,465	-0.14(-0.20%)
May 18, 2017	69.93	71.88	68.90	71.53	806,049	+1.38(+1.97%)
May 17, 2017	74.98	74.98	70.09	70.15	1,128,906	-5.33(-7.06%)
May 16, 2017	72.87	76.26	72.40	75.48	1,416,020	+3.00(+4.14%)
May 15, 2017	71.91	73.19	71.69	72.48	1,172,562	+0.95(+1.33%)
May 12, 2017	73.01	73.43	71.31	71.53	618,200	-1.50(-2.05%)
May 11, 2017	72.34	74.22	72.34	73.03	848,093	+0.54(+0.74%)
May 10, 2017	71.39	72.72	70.90	72.49	1,800,278	+1.94(+2.75%)
May 09, 2017	69.71	70.72	69.50	70.55	607,420	+0.97(+1.39%)
May 08, 2017	70.51	71.00	69.36	69.58	816,690	-0.88(-1.25%)
May 05, 2017	70.95	70.99	69.82	70.46	477,964	-0.27(-0.38%)
May 04, 2017	69.93	71.15	69.75	70.73	741,456	+0.98(+1.41%)
May 03, 2017	68.90	69.77	67.96	69.75	877,899	+0.70(+1.01%)
May 02, 2017	69.01	69.62	67.99	69.05	764,636	+0.07(+0.10%)
May 01, 2017	68.90	69.33	67.42	68.98	1,118,079	+0.13(+0.19%)
Apr 28, 2017	73.83	73.99	68.55	68.85	1,484,141	-4.59(-6.25%)
Apr 27, 2017	72.90	74.00	67.79	73.44	2,502,982	+2.51(+3.54%)
Apr 26, 2017	71.48	72.05	70.39	70.93	1,160,390	-0.31(-0.44%)
Apr 25, 2017	71.56	72.11	71.00	71.24	887,700	+0.23(+0.32%)
Apr 24, 2017	70.49	71.28	69.78	71.01	623,406	+1.78(+2.57%)
Apr 21, 2017	69.54	69.91	68.84	69.23	538,743	-0.38(-0.55%)
Apr 20, 2017	68.68	69.75	68.13	69.61	687,509	+1.49(+2.19%)
Apr 19, 2017	69.01	69.92	67.99	68.12	770,737	-0.50(-0.73%)
Apr 18, 2017	68.03	68.70	67.23	68.62	398,186	+0.15(+0.22%)
Apr 17, 2017	67.54	68.54	67.29	68.47	664,245	+1.21(+1.80%)
Apr 13, 2017	67.55	69.55	67.14	67.26	810,441	-0.58(-0.85%)
Apr 12, 2017	69.46	69.72	67.52	67.84	526,262	-1.87(-2.68%)
Apr 11, 2017	69.80	69.80	68.44	69.71	375,887	-0.52(-0.74%)
Apr 10, 2017	70.24	71.14	69.96	70.23	411,789	-0.15(-0.21%)
Apr 07, 2017	69.56	70.98	69.45	70.38	398,796	+0.81(+1.16%)
Apr 06, 2017	68.86	69.92	68.01	69.57	671,713	+0.69(+1.00%)
Apr 05, 2017	70.51	70.83	68.55	68.88	1,079,161	-1.50(-2.13%)
Apr 04, 2017	70.65	72.02	70.14	70.38	595,112	-0.53(-0.75%)
Apr 03, 2017	71.85	71.99	70.10	70.91	683,012	-0.75(-1.05%)
Mar 31, 2017	71.68	72.20	70.78	71.66	609,848	+0.19(+0.27%)
Mar 30, 2017	71.22	72.20	70.98	71.47	661,394	+0.11(+0.15%)
Mar 29, 2017	71.64	71.76	70.28	71.36	765,044	-0.54(-0.75%)
Mar 28, 2017	71.54	72.47	71.14	71.90	481,130	+0.14(+0.20%)
Mar 27, 2017	70.14	72.14	69.50	71.76	528,604	+0.56(+0.79%)
Mar 24, 2017	71.82	72.59	70.80	71.20	683,190	-0.06(-0.08%)
Mar 23, 2017	71.34	73.01	71.06	71.26	768,237	-0.24(-0.34%)
Mar 22, 2017	69.48	71.55	69.13	71.50	737,842	+1.96(+2.82%)
Mar 21, 2017	72.15	72.19	69.51	69.54	730,229	-2.38(-3.31%)
Mar 20, 2017	72.25	72.60	71.87	71.92	488,634	-0.08(-0.11%)
Mar 17, 2017	71.91	72.73	71.59	72.00	1,018,652	-0.16(-0.22%)
Mar 16, 2017	72.05	72.59	71.58	72.16	406,108	-0.18(-0.25%)
Mar 15, 2017	71.89	72.54	71.06	72.34	656,309	+0.46(+0.64%)
Mar 14, 2017	71.16	72.48	70.91	71.88	714,708	+0.38(+0.53%)
Mar 13, 2017	71.13	71.65	70.61	71.50	601,717	+0.25(+0.35%)
Mar 10, 2017	71.24	72.00	70.57	71.25	1,237,029	+0.76(+1.08%)
Mar 09, 2017	70.07	70.99	68.89	70.49	1,450,802	+0.47(+0.67%)
Mar 08, 2017	68.00	71.15	67.86	70.02	2,608,328	+2.29(+3.38%)
Mar 07, 2017	67.04	68.00	66.63	67.73	763,528	+0.54(+0.80%)
Mar 06, 2017	66.56	67.44	65.67	67.19	661,317	+0.15(+0.22%)
Mar 03, 2017	66.93	67.35	66.44	67.04	523,908	+0.26(+0.39%)
Mar 02, 2017	67.48	68.00	66.70	66.78	603,114	-0.58(-0.86%)

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.