Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.09	76.87	76.09	76.35	578,565	+0.23(+0.30%)
May 30, 2017	75.55	76.94	75.55	76.12	569,928	+0.40(+0.53%)
May 29, 2017	75.77	76.32	75.46	75.72	246,460	-0.20(-0.26%)
May 26, 2017	75.95	76.42	75.56	75.92	458,732	-0.07(-0.09%)
May 25, 2017	76.08	76.46	75.75	75.99	438,730	-0.08(-0.11%)
May 24, 2017	76.31	76.53	75.55	76.07	486,005	-0.21(-0.28%)
May 23, 2017	76.73	77.11	76.08	76.28	586,855	-0.47(-0.61%)
May 19, 2017	76.03	76.83	75.82	76.75	500,512	+0.61(+0.80%)
May 18, 2017	76.18	76.91	75.45	76.14	649,106	-0.04(-0.05%)
May 17, 2017	77.59	77.63	76.06	76.18	794,580	-1.56(-2.01%)
May 16, 2017	78.08	78.57	77.69	77.74	531,885	-0.08(-0.10%)
May 15, 2017	77.37	78.00	77.30	77.82	566,448	+0.55(+0.71%)
May 12, 2017	77.07	77.73	76.95	77.27	501,124	+0.18(+0.23%)
May 11, 2017	77.64	78.08	76.72	77.09	1,379,867	-0.86(-1.10%)
May 10, 2017	77.48	78.16	77.37	77.95	810,359	+0.26(+0.33%)
May 09, 2017	77.89	78.32	77.20	77.69	695,835	-0.29(-0.37%)
May 08, 2017	77.93	78.85	77.64	77.98	658,438	-0.01(-0.01%)
May 05, 2017	77.57	78.36	76.83	77.99	663,849	+0.43(+0.55%)
May 04, 2017	76.86	78.87	76.86	77.56	1,041,149	+0.70(+0.91%)
May 03, 2017	76.97	77.72	76.09	76.86	940,604	-0.13(-0.17%)
May 02, 2017	76.15	78.21	76.07	76.99	723,589	+0.86(+1.13%)
May 01, 2017	76.56	76.56	75.71	76.13	446,516	-0.48(-0.63%)
Apr 28, 2017	75.91	76.75	75.57	76.61	582,918	+0.71(+0.94%)
Apr 27, 2017	75.51	76.39	75.10	75.90	556,126	+0.20(+0.26%)
Apr 26, 2017	74.73	75.89	74.41	75.70	677,286	+0.95(+1.27%)
Apr 25, 2017	73.61	75.21	73.59	74.75	728,035	+1.07(+1.45%)
Apr 24, 2017	73.38	74.20	73.38	73.68	463,825	+0.30(+0.41%)
Apr 21, 2017	72.87	73.38	72.49	73.38	318,131	+0.44(+0.60%)
Apr 20, 2017	72.39	73.40	72.38	72.94	376,839	+0.44(+0.61%)
Apr 19, 2017	72.90	73.06	72.20	72.50	467,725	-0.42(-0.58%)
Apr 18, 2017	72.34	73.29	72.32	72.92	445,007	+0.32(+0.44%)
Apr 17, 2017	71.73	72.98	71.73	72.60	301,264	+1.11(+1.55%)
Apr 13, 2017	71.58	72.24	71.30	71.49	373,329	-0.20(-0.28%)
Apr 12, 2017	70.87	71.78	70.58	71.69	426,632	+0.67(+0.94%)
Apr 11, 2017	70.68	71.10	70.25	71.02	242,645	+0.10(+0.14%)
Apr 10, 2017	70.30	71.18	70.26	70.92	541,995	+0.49(+0.70%)
Apr 07, 2017	70.79	70.79	70.34	70.43	389,832	-0.27(-0.38%)
Apr 06, 2017	71.39	71.45	70.64	70.70	387,179	-0.50(-0.70%)
Apr 05, 2017	71.44	71.79	71.11	71.20	439,446	-0.40(-0.56%)
Apr 04, 2017	71.60	71.74	71.50	71.60	416,388	-0.01(-0.01%)
Apr 03, 2017	72.08	72.56	71.41	71.61	548,257	-0.55(-0.76%)
Mar 31, 2017	72.15	72.97	72.15	72.16	467,871	-0.05(-0.07%)
Mar 30, 2017	72.42	72.47	71.94	72.21	499,364	-0.12(-0.17%)
Mar 29, 2017	72.63	72.67	72.13	72.33	433,526	-0.37(-0.51%)
Mar 28, 2017	72.80	73.57	72.60	72.70	576,458	-0.21(-0.29%)
Mar 27, 2017	72.58	72.97	72.49	72.91	489,225	+0.32(+0.44%)
Mar 24, 2017	71.98	72.94	71.93	72.59	808,520	+0.34(+0.47%)
Mar 23, 2017	71.22	72.64	71.13	72.25	542,292	+0.84(+1.18%)
Mar 22, 2017	70.47	71.63	70.46	71.41	545,377	+0.75(+1.06%)
Mar 21, 2017	70.72	71.40	70.37	70.66	614,020	-0.05(-0.07%)
Mar 20, 2017	70.90	71.17	70.20	70.71	684,530	-0.13(-0.18%)
Mar 17, 2017	71.26	71.54	70.82	70.84	2,042,877	-0.63(-0.88%)
Mar 16, 2017	71.34	71.98	71.25	71.47	518,938	+0.11(+0.15%)
Mar 15, 2017	70.61	71.59	70.39	71.36	348,274	+0.84(+1.19%)
Mar 14, 2017	71.09	71.32	70.51	70.52	540,650	-0.81(-1.14%)
Mar 13, 2017	70.66	71.42	70.38	71.33	726,587	+0.55(+0.78%)
Mar 10, 2017	70.56	71.04	70.37	70.78	487,004	+0.15(+0.21%)
Mar 09, 2017	70.57	71.06	70.51	70.63	485,169	-0.03(-0.04%)
Mar 08, 2017	70.39	71.12	70.21	70.66	564,779	+0.28(+0.40%)
Mar 07, 2017	70.02	70.78	69.87	70.38	672,531	+0.39(+0.56%)
Mar 06, 2017	69.88	70.19	69.31	69.99	523,117	+0.13(+0.19%)
Mar 03, 2017	69.86	69.95	69.50	69.86	439,587	-0.06(-0.09%)
Mar 02, 2017	69.25	70.19	68.76	69.92	463,061	+0.69(+1.00%)

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.