Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.59	72.60	71.01	72.29	1,594,114	-0.23(-0.32%)
May 30, 2017	72.76	73.26	71.80	72.52	991,531	-0.49(-0.67%)
May 26, 2017	72.71	73.22	72.56	73.01	1,072,563	+0.34(+0.46%)
May 25, 2017	73.08	73.40	72.35	72.67	913,669	-0.11(-0.15%)
May 24, 2017	73.01	73.13	71.29	72.77	813,253	-0.16(-0.21%)
May 23, 2017	72.26	73.23	71.82	72.93	961,372	+0.76(+1.05%)
May 22, 2017	71.85	72.34	71.56	72.17	1,140,868	+0.61(+0.85%)
May 19, 2017	71.53	72.11	71.34	71.56	1,322,536	+0.16(+0.23%)
May 18, 2017	70.54	71.90	70.51	71.40	1,557,340	+0.81(+1.14%)
May 17, 2017	73.53	73.68	70.31	70.59	2,114,499	-3.98(-5.34%)
May 16, 2017	74.19	74.72	73.96	74.58	1,103,315	+0.37(+0.50%)
May 15, 2017	73.84	74.72	73.84	74.21	904,156	+0.40(+0.55%)
May 12, 2017	73.81	73.87	73.21	73.80	928,804	-0.53(-0.72%)
May 11, 2017	74.38	74.82	73.81	74.34	692,253	-0.41(-0.55%)
May 10, 2017	74.62	74.96	74.43	74.75	925,950	+0.02(+0.02%)
May 09, 2017	74.92	75.40	74.60	74.73	1,108,843	-0.12(-0.15%)
May 08, 2017	74.63	74.91	74.40	74.85	1,133,199	+0.33(+0.44%)
May 05, 2017	74.91	74.91	74.20	74.52	1,262,090	-0.01(-0.01%)
May 04, 2017	74.67	75.17	74.22	74.53	1,195,807	+0.27(+0.37%)
May 03, 2017	73.49	74.34	73.41	74.26	1,249,204	+0.49(+0.66%)
May 02, 2017	74.37	74.44	73.49	73.77	1,423,548	-0.42(-0.57%)
May 01, 2017	74.49	74.66	73.81	74.19	1,223,523	+0.11(+0.14%)
Apr 28, 2017	75.33	75.51	74.05	74.08	1,477,252	-1.25(-1.66%)
Apr 27, 2017	75.40	75.40	74.96	75.33	1,403,133	-0.13(-0.17%)
Apr 26, 2017	74.31	75.88	74.31	75.47	1,609,332	+0.91(+1.21%)
Apr 25, 2017	74.01	75.55	73.60	74.56	2,505,590	+0.99(+1.34%)
Apr 24, 2017	73.73	74.00	72.22	73.57	1,488,836	+1.66(+2.31%)
Apr 21, 2017	71.77	72.26	71.30	71.91	1,280,123	-0.07(-0.10%)
Apr 20, 2017	71.05	72.12	70.67	71.98	1,376,589	+1.19(+1.67%)
Apr 19, 2017	71.05	71.30	70.59	70.80	704,070	+0.21(+0.29%)
Apr 18, 2017	70.56	71.10	70.15	70.59	926,164	-0.54(-0.76%)
Apr 17, 2017	70.09	71.26	69.91	71.14	913,899	+1.14(+1.63%)
Apr 13, 2017	70.24	71.28	69.97	69.99	854,770	-0.61(-0.86%)
Apr 12, 2017	71.34	71.34	70.09	70.60	1,032,409	-0.72(-1.00%)
Apr 11, 2017	70.89	71.34	69.98	71.32	1,751,385	+0.92(+1.31%)
Apr 10, 2017		71.31	70.23	70.40	925,144	-0.47(-0.66%)
Apr 07, 2017	70.65	71.42	70.31	70.86	871,556	-0.26(-0.36%)
Apr 06, 2017	70.72	71.15	69.93	71.12	1,127,334	+0.53(+0.76%)
Apr 05, 2017	71.62	72.22	70.53	70.59	1,686,214	-0.44(-0.61%)
Apr 04, 2017	70.82	71.29	70.49	71.02	847,226	+0.05(+0.07%)
Apr 03, 2017	71.18	71.95	69.94	70.97	1,156,837	-0.30(-0.42%)
Mar 31, 2017	71.62	71.77	71.09	71.27	1,037,921	-0.50(-0.70%)
Mar 30, 2017	70.79	71.99	70.68	71.77	1,185,224	+0.88(+1.24%)
Mar 29, 2017	70.64	71.17	70.54	70.89	911,411	-0.06(-0.08%)
Mar 28, 2017	69.90	71.19	69.48	70.95	1,714,529	+0.92(+1.32%)
Mar 27, 2017	69.51	70.29	68.46	70.03	1,525,406	-0.56(-0.79%)
Mar 24, 2017	71.42	72.12	70.04	70.59	1,575,744	-0.81(-1.14%)
Mar 23, 2017	71.40	72.25	70.81	71.40	1,225,118	+0.14(+0.20%)
Mar 22, 2017	70.73	71.48	69.91	71.26	1,942,921	+0.20(+0.28%)
Mar 21, 2017	72.78	73.05	70.95	71.06	3,373,834	-1.39(-1.92%)
Mar 20, 2017	72.87	73.15	72.26	72.45	1,478,760	-0.54(-0.74%)
Mar 17, 2017	74.17	74.31	72.91	73.00	2,376,477	-1.08(-1.46%)
Mar 16, 2017	74.03	74.64	73.74	74.08	1,065,066	+0.38(+0.51%)
Mar 15, 2017	74.21	74.22	73.59	73.70	1,483,257	-0.16(-0.21%)
Mar 14, 2017	73.70	74.07	73.05	73.85	976,803	-0.07(-0.10%)
Mar 13, 2017	73.45	74.10	72.89	73.93	1,273,558	+0.42(+0.57%)
Mar 10, 2017	74.08	74.21	73.08	73.51	1,010,312	-0.08(-0.11%)
Mar 09, 2017	73.62	74.08	73.33	73.59	1,486,320	+0.40(+0.54%)
Mar 08, 2017	73.51	74.25	73.02	73.19	1,740,694	+0.44(+0.60%)
Mar 07, 2017	72.28	73.06	71.94	72.76	1,182,706	+0.56(+0.78%)
Mar 06, 2017	72.49	72.68	71.98	72.20	1,256,013	-0.82(-1.13%)
Mar 03, 2017	72.77	73.27	72.35	73.02	1,135,042	+0.30(+0.42%)
Mar 02, 2017	73.62	73.62	72.66	72.72	1,069,065	-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.