Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	77.18	78.45	76.82	78.40	194,584	+1.52(+1.98%)
May 30, 2017	77.22	77.72	76.83	76.88	179,751	-0.44(-0.57%)
May 26, 2017	77.76	78.25	76.29	77.32	203,768	-0.57(-0.73%)
May 25, 2017	77.44	78.75	77.29	77.89	327,340	+0.63(+0.82%)
May 24, 2017	77.39	77.67	76.53	77.26	151,263	-0.06(-0.08%)
May 23, 2017	77.61	77.75	76.56	77.32	150,034	+0.04(+0.05%)
May 22, 2017	76.83	77.39	76.12	77.28	190,993	+0.76(+0.99%)
May 19, 2017	76.59	77.22	76.42	76.52	188,297	+0.10(+0.13%)
May 18, 2017	76.46	77.56	75.17	76.42	307,892	-0.37(-0.48%)
May 17, 2017	77.14	78.18	76.65	76.79	460,651	-1.27(-1.63%)
May 16, 2017	77.92	78.09	77.10	78.06	228,550	+0.41(+0.53%)
May 15, 2017	77.31	78.10	76.94	77.65	210,400	+0.32(+0.41%)
May 12, 2017	78.67	78.67	77.31	77.33	246,423	-1.45(-1.84%)
May 11, 2017	78.21	79.00	77.91	78.78	351,555	+0.38(+0.48%)
May 10, 2017	79.15	79.15	77.92	78.40	350,132	-0.88(-1.11%)
May 09, 2017	78.41	80.61	78.41	79.28	644,827	+0.66(+0.84%)
May 08, 2017	78.17	79.41	77.72	78.62	444,212	+0.68(+0.87%)
May 05, 2017	77.04	81.16	76.49	77.94	1,025,854	+3.03(+4.04%)
May 04, 2017	74.75	74.99	73.78	74.91	357,043	+0.13(+0.17%)
May 03, 2017	74.75	75.40	74.36	74.78	545,486	-0.09(-0.12%)
May 02, 2017	75.05	75.41	74.52	74.87	288,896	-0.06(-0.08%)
May 01, 2017	75.37	75.56	74.59	74.93	304,033	-0.23(-0.31%)
Apr 28, 2017	75.14	75.95	74.77	75.16	257,552	-0.19(-0.25%)
Apr 27, 2017	75.75	75.88	74.87	75.35	253,724	-0.16(-0.21%)
Apr 26, 2017	75.00	76.05	74.84	75.51	466,824	+0.52(+0.69%)
Apr 25, 2017	75.57	75.68	74.86	74.99	397,362	+0.01(+0.01%)
Apr 24, 2017	75.61	76.08	74.72	74.98	304,424	+0.55(+0.74%)
Apr 21, 2017	73.66	74.92	73.38	74.43	311,788	+0.56(+0.76%)
Apr 20, 2017	73.59	74.25	73.46	73.87	376,148	+0.97(+1.33%)
Apr 19, 2017	71.80	73.38	71.80	72.90	421,763	+1.50(+2.10%)
Apr 18, 2017	70.81	71.82	69.94	71.40	379,435	+0.38(+0.54%)
Apr 17, 2017	69.24	71.10	68.82	71.02	252,696	+1.69(+2.44%)
Apr 13, 2017	69.39	69.89	69.03	69.33	315,495	-0.26(-0.37%)
Apr 12, 2017	70.94	71.18	69.54	69.59	222,944	-1.44(-2.03%)
Apr 11, 2017	70.26	71.14	70.22	71.03	170,866	+0.76(+1.08%)
Apr 10, 2017	71.00	71.18	69.92	70.27	299,755	-0.88(-1.24%)
Apr 07, 2017	70.22	71.33	70.12	71.15	275,563	+0.58(+0.82%)
Apr 06, 2017	69.39	70.72	68.77	70.57	534,509	+1.23(+1.77%)
Apr 05, 2017	70.72	71.15	69.28	69.34	279,386	-1.05(-1.49%)
Apr 04, 2017	70.34	70.94	69.74	70.39	332,445	+0.13(+0.19%)
Apr 03, 2017	71.93	72.31	69.85	70.26	491,052	-1.35(-1.89%)
Mar 31, 2017	71.65	72.16	71.16	71.61	663,048	-0.13(-0.18%)
Mar 30, 2017	70.88	71.80	70.64	71.74	357,355	+1.00(+1.41%)
Mar 29, 2017	70.38	70.92	70.21	70.74	163,317	+0.52(+0.74%)
Mar 28, 2017	69.48	70.88	69.48	70.22	426,520	+0.84(+1.21%)
Mar 27, 2017	68.23	69.61	67.75	69.38	180,868	+0.65(+0.95%)
Mar 24, 2017	69.17	69.37	68.45	68.73	179,884	-0.36(-0.52%)
Mar 23, 2017	68.56	69.54	68.52	69.09	294,387	+0.49(+0.71%)
Mar 22, 2017	67.91	68.77	66.34	68.60	190,657	+0.32(+0.47%)
Mar 21, 2017	70.29	70.32	68.21	68.28	726,228	-1.66(-2.37%)
Mar 20, 2017	69.67	70.19	68.84	69.94	499,268	+0.43(+0.62%)
Mar 17, 2017	68.94	69.81	68.84	69.51	565,735	+0.24(+0.35%)
Mar 16, 2017	68.80	69.34	68.23	69.27	317,153	+0.80(+1.17%)
Mar 15, 2017	67.48	68.73	66.26	68.47	458,084	+1.15(+1.71%)
Mar 14, 2017	67.09	67.43	66.31	67.32	201,607	-0.32(-0.47%)
Mar 13, 2017	66.63	67.85	66.60	67.64	338,911	+1.32(+1.99%)
Mar 10, 2017	66.26	66.45	65.77	66.32	309,329	+0.19(+0.29%)
Mar 09, 2017	65.91	66.56	65.85	66.13	624,130	+0.15(+0.23%)
Mar 08, 2017	66.00	66.32	65.49	65.98	415,166	-0.02(-0.03%)
Mar 07, 2017	65.20	66.28	65.20	66.00	732,046	+0.71(+1.09%)
Mar 06, 2017	64.46	65.38	63.90	65.29	536,088	+0.70(+1.08%)
Mar 03, 2017	62.47	64.67	62.43	64.59	542,478	+1.60(+2.54%)
Mar 02, 2017	62.90	63.50	62.43	62.99	245,003	+0.09(+0.14%)

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.