Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.50	72.95	72.27	72.59	609,577	-0.11(-0.15%)
May 30, 2017	73.25	73.58	72.50	72.70	409,827	-0.85(-1.16%)
May 26, 2017	73.77	74.11	73.38	73.55	465,799	-0.39(-0.53%)
May 25, 2017	74.44	74.86	73.50	73.94	450,522	-0.75(-1.00%)
May 24, 2017	74.66	75.07	74.56	74.69	298,881	+0.03(+0.04%)
May 23, 2017	74.64	74.84	74.35	74.66	457,129	+0.21(+0.28%)
May 22, 2017	74.11	74.58	73.61	74.45	399,122	+0.44(+0.59%)
May 19, 2017	73.41	74.24	72.64	74.01	615,500	+0.20(+0.27%)
May 18, 2017	72.27	73.81	71.77	73.81	652,386	+1.27(+1.75%)
May 17, 2017	74.00	74.08	72.51	72.54	932,115	-1.55(-2.09%)
May 16, 2017	74.84	74.84	74.08	74.09	412,692	-0.27(-0.36%)
May 15, 2017	74.34	74.59	74.15	74.36	459,292	+0.57(+0.77%)
May 12, 2017	74.09	74.50	73.77	73.79	453,736	-0.21(-0.28%)
May 11, 2017	74.38	74.42	73.67	74.00	273,550	-0.29(-0.39%)
May 10, 2017	73.63	74.46	73.42	74.29	673,113	+1.04(+1.42%)
May 09, 2017	74.26	74.26	72.56	73.25	881,162	-1.05(-1.41%)
May 08, 2017	74.23	74.59	73.53	74.30	467,161	+0.08(+0.11%)
May 05, 2017	73.31	74.61	73.28	74.22	848,393	+0.97(+1.32%)
May 04, 2017	73.86	73.87	72.84	73.25	1,256,191	-0.26(-0.35%)
May 03, 2017	74.49	74.52	73.50	73.51	604,305	-0.66(-0.89%)
May 02, 2017	74.50	74.82	73.92	74.17	774,884	-0.20(-0.27%)
May 01, 2017	74.51	74.57	74.13	74.37	493,092	+0.07(+0.09%)
Apr 28, 2017	74.69	75.00	74.30	74.30	436,885	-0.39(-0.52%)
Apr 27, 2017	74.80	74.96	74.00	74.69	856,998	-1.02(-1.35%)
Apr 26, 2017	75.85	75.97	75.41	75.71	831,546	-0.39(-0.51%)
Apr 25, 2017	75.92	76.36	75.85	76.10	614,636	+0.16(+0.21%)
Apr 24, 2017	76.28	76.56	75.83	75.94	444,241	+0.11(+0.15%)
Apr 21, 2017	75.91	76.05	75.63	75.83	498,124	-0.08(-0.11%)
Apr 20, 2017	76.30	76.69	75.88	75.91	460,363	-0.42(-0.55%)
Apr 19, 2017	76.80	76.84	76.27	76.33	366,648	-0.48(-0.62%)
Apr 18, 2017	76.43	77.02	76.30	76.81	343,133	+0.03(+0.04%)
Apr 17, 2017	77.00	77.38	76.47	76.78	508,014	-0.26(-0.34%)
Apr 13, 2017	77.47	78.00	76.90	77.04	466,383	-0.27(-0.35%)
Apr 12, 2017	77.15	77.43	76.75	77.31	304,709	+0.30(+0.39%)
Apr 11, 2017	77.51	77.70	76.83	77.01	316,765	-0.39(-0.50%)
Apr 10, 2017	77.31	77.73	77.05	77.40	263,926	+0.20(+0.26%)
Apr 07, 2017	77.37	77.66	76.95	77.20	490,996	-0.16(-0.21%)
Apr 06, 2017	76.62	77.45	76.52	77.36	378,875	+0.76(+0.99%)
Apr 05, 2017	77.50	77.57	76.41	76.60	799,529	-0.48(-0.62%)
Apr 04, 2017	76.59	77.25	76.22	77.08	864,769	+0.25(+0.33%)
Apr 03, 2017	77.26	77.44	76.10	76.83	465,467	-0.08(-0.10%)
Mar 31, 2017	76.34	77.09	76.13	76.91	567,557	+0.49(+0.64%)
Mar 30, 2017	76.72	77.04	76.35	76.42	677,663	-0.05(-0.07%)
Mar 29, 2017	75.82	77.08	75.82	76.47	868,825	+0.81(+1.07%)
Mar 28, 2017	75.56	76.10	75.56	75.66	490,030	+0.11(+0.15%)
Mar 27, 2017	76.00	76.18	75.26	75.55	639,573	-0.91(-1.19%)
Mar 24, 2017	76.70	77.00	76.26	76.46	522,691	+0.02(+0.03%)
Mar 23, 2017	76.91	77.15	76.29	76.44	826,768	-0.31(-0.40%)
Mar 22, 2017	77.73	77.73	76.40	76.75	1,045,219	-1.03(-1.32%)
Mar 21, 2017	77.74	78.12	76.82	77.78	733,313	+0.04(+0.05%)
Mar 20, 2017	77.38	77.93	77.11	77.74	520,466	+0.09(+0.12%)
Mar 17, 2017	78.48	78.48	77.52	77.65	1,908,706	-0.73(-0.93%)
Mar 16, 2017	78.25	78.46	77.74	78.38	443,822	+0.30(+0.38%)
Mar 15, 2017	77.43	78.19	77.29	78.08	1,048,665	+0.90(+1.17%)
Mar 14, 2017	76.73	77.70	76.67	77.18	732,101	-0.35(-0.45%)
Mar 13, 2017	76.92	77.74	76.89	77.53	573,627	+0.24(+0.31%)
Mar 10, 2017	77.43	77.59	77.00	77.29	484,995	+0.40(+0.52%)
Mar 09, 2017	76.25	77.06	76.00	76.89	1,028,604	+0.39(+0.51%)
Mar 08, 2017	77.71	77.85	76.44	76.50	427,804	-1.25(-1.61%)
Mar 07, 2017	77.57	77.87	77.03	77.75	264,869	+0.00(+0.00%)
Mar 06, 2017	77.60	78.09	77.07	77.75	581,227	-0.04(-0.05%)
Mar 03, 2017	77.63	78.13	77.37	77.79	331,080	+0.04(+0.05%)
Mar 02, 2017	77.58	78.09	77.40	77.75	568,527	-0.23(-0.29%)

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.