Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.57	72.57	70.98	72.26	1,594,717	-0.23(-0.32%)
May 30, 2017	72.73	73.23	71.77	72.49	991,906	-0.49(-0.67%)
May 26, 2017	72.68	73.19	72.53	72.98	1,072,968	+0.34(+0.46%)
May 25, 2017	73.05	73.37	72.32	72.64	914,015	-0.11(-0.15%)
May 24, 2017	72.99	73.10	71.27	72.75	813,560	-0.16(-0.21%)
May 23, 2017	72.24	73.20	71.79	72.90	961,735	+0.76(+1.05%)
May 22, 2017	71.83	72.31	71.53	72.15	1,141,299	+0.61(+0.85%)
May 19, 2017	71.50	72.08	71.32	71.54	1,323,036	+0.16(+0.23%)
May 18, 2017	70.52	71.87	70.48	71.37	1,557,929	+0.81(+1.14%)
May 17, 2017	73.50	73.65	70.28	70.57	2,115,298	-3.98(-5.34%)
May 16, 2017	74.16	74.69	73.93	74.55	1,103,732	+0.37(+0.50%)
May 15, 2017	73.81	74.69	73.81	74.18	904,498	+0.40(+0.55%)
May 12, 2017	73.78	73.84	73.18	73.78	929,155	-0.53(-0.72%)
May 11, 2017	74.35	74.80	73.78	74.31	692,514	-0.41(-0.55%)
May 10, 2017	74.59	74.93	74.40	74.72	926,300	+0.02(+0.02%)
May 09, 2017	74.89	75.37	74.57	74.71	1,109,262	-0.12(-0.15%)
May 08, 2017	74.60	74.88	74.37	74.82	1,133,628	+0.33(+0.44%)
May 05, 2017	74.88	74.88	74.17	74.49	1,262,567	-0.01(-0.01%)
May 04, 2017	74.64	75.14	74.20	74.50	1,196,259	+0.27(+0.37%)
May 03, 2017	73.46	74.31	73.38	74.23	1,249,676	+0.49(+0.66%)
May 02, 2017	74.34	74.41	73.47	73.74	1,424,086	-0.42(-0.57%)
May 01, 2017	74.46	74.63	73.78	74.16	1,223,986	+0.11(+0.14%)
Apr 28, 2017	75.31	75.48	74.02	74.06	1,477,811	-1.25(-1.66%)
Apr 27, 2017	75.37	75.37	74.94	75.31	1,403,664	-0.13(-0.17%)
Apr 26, 2017	74.29	75.85	74.29	75.44	1,609,940	+0.91(+1.21%)
Apr 25, 2017	73.98	75.52	73.57	74.53	2,506,538	+0.99(+1.34%)
Apr 24, 2017	73.70	73.97	72.20	73.55	1,489,399	+1.66(+2.31%)
Apr 21, 2017	71.74	72.24	71.27	71.88	1,280,607	-0.07(-0.10%)
Apr 20, 2017	71.02	72.10	70.64	71.96	1,377,109	+1.18(+1.67%)
Apr 19, 2017	71.03	71.27	70.57	70.77	704,336	+0.21(+0.29%)
Apr 18, 2017	70.53	71.08	70.12	70.57	926,514	-0.54(-0.76%)
Apr 17, 2017	70.06	71.23	69.88	71.11	914,245	+1.14(+1.63%)
Apr 13, 2017	70.21	71.25	69.94	69.97	855,093	-0.61(-0.86%)
Apr 12, 2017	71.32	71.32	70.06	70.57	1,032,799	-0.72(-1.00%)
Apr 11, 2017	70.86	71.32	69.96	71.29	1,752,047	+0.92(+1.31%)
Apr 10, 2017		71.28	70.20	70.37	925,493	-0.47(-0.66%)
Apr 07, 2017	70.62	71.40	70.28	70.84	871,885	-0.26(-0.36%)
Apr 06, 2017	70.69	71.13	69.91	71.09	1,127,760	+0.53(+0.76%)
Apr 05, 2017	71.60	72.20	70.50	70.56	1,686,852	-0.44(-0.61%)
Apr 04, 2017	70.79	71.27	70.47	70.99	847,546	+0.05(+0.07%)
Apr 03, 2017	71.15	71.92	69.92	70.95	1,157,274	-0.30(-0.42%)
Mar 31, 2017	71.60	71.74	71.06	71.24	1,038,314	-0.50(-0.70%)
Mar 30, 2017	70.76	71.97	70.66	71.74	1,185,672	+0.88(+1.24%)
Mar 29, 2017	70.62	71.14	70.52	70.86	911,756	-0.06(-0.08%)
Mar 28, 2017	69.88	71.16	69.45	70.92	1,715,177	+0.92(+1.32%)
Mar 27, 2017	69.48	70.26	68.44	70.00	1,525,983	-0.56(-0.79%)
Mar 24, 2017	71.39	72.09	70.02	70.56	1,576,339	-0.81(-1.14%)
Mar 23, 2017	71.37	72.22	70.78	71.37	1,225,581	+0.14(+0.20%)
Mar 22, 2017	70.71	71.46	69.88	71.23	1,943,655	+0.20(+0.28%)
Mar 21, 2017	72.76	73.03	70.92	71.04	3,375,109	-1.39(-1.92%)
Mar 20, 2017	72.84	73.13	72.24	72.43	1,479,319	-0.54(-0.74%)
Mar 17, 2017	74.15	74.28	72.89	72.97	2,377,375	-1.08(-1.46%)
Mar 16, 2017	74.01	74.61	73.71	74.05	1,065,469	+0.38(+0.51%)
Mar 15, 2017	74.18	74.19	73.56	73.67	1,483,818	-0.16(-0.21%)
Mar 14, 2017	73.68	74.04	73.03	73.83	977,172	-0.07(-0.10%)
Mar 13, 2017	73.42	74.07	72.86	73.90	1,274,039	+0.42(+0.57%)
Mar 10, 2017	74.06	74.18	73.05	73.48	1,010,694	-0.08(-0.11%)
Mar 09, 2017	73.59	74.05	73.30	73.56	1,486,882	+0.40(+0.54%)
Mar 08, 2017	73.48	74.22	72.99	73.17	1,741,352	+0.44(+0.60%)
Mar 07, 2017	72.25	73.04	71.92	72.73	1,183,153	+0.56(+0.78%)
Mar 06, 2017	72.46	72.66	71.95	72.17	1,256,488	-0.82(-1.13%)
Mar 03, 2017	72.75	73.24	72.32	72.99	1,135,471	+0.30(+0.42%)
Mar 02, 2017	73.59	73.59	72.63	72.69	1,069,469	-0.88(-1.20%)

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.