Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	83.72	83.95	82.61	83.88	374,416	+0.32(+0.38%)
May 30, 2017	83.97	83.97	83.04	83.56	428,351	-0.59(-0.70%)
May 26, 2017	84.91	84.94	83.69	84.15	194,077	-0.75(-0.88%)
May 25, 2017	83.80	85.58	83.64	84.90	389,849	+1.15(+1.37%)
May 24, 2017	82.87	83.89	82.28	83.75	271,831	+1.09(+1.32%)
May 23, 2017	83.19	83.40	82.10	82.66	223,687	-0.25(-0.30%)
May 22, 2017	82.10	83.24	81.88	82.91	310,905	+0.74(+0.90%)
May 19, 2017	81.18	82.68	81.08	82.17	404,369	+1.15(+1.42%)
May 18, 2017	80.10	81.49	79.81	81.02	396,312	+0.77(+0.96%)
May 17, 2017	80.21	80.63	79.18	80.25	453,088	-0.81(-1.00%)
May 16, 2017	81.50	81.67	80.74	81.06	329,440	-0.38(-0.47%)
May 15, 2017	80.77	81.87	80.55	81.44	315,708	+0.83(+1.03%)
May 12, 2017	80.93	81.00	79.71	80.61	308,444	-0.20(-0.25%)
May 11, 2017	81.03	81.03	79.82	80.81	252,621	-0.26(-0.32%)
May 10, 2017	80.78	81.45	80.55	81.07	297,429	+0.46(+0.57%)
May 09, 2017	80.81	81.64	80.28	80.61	359,230	-0.28(-0.35%)
May 08, 2017	80.46	81.01	79.51	80.89	378,406	+0.43(+0.53%)
May 05, 2017	80.40	80.70	79.28	80.46	259,234	+0.19(+0.24%)
May 04, 2017	75.27	80.54	73.86	80.27	763,762	+2.52(+3.24%)
May 03, 2017	76.89	77.88	76.31	77.75	524,068	+0.50(+0.65%)
May 02, 2017	77.42	77.85	76.92	77.25	414,890	-0.05(-0.06%)
May 01, 2017	76.95	77.81	76.17	77.30	441,279	+0.30(+0.39%)
Apr 28, 2017	77.50	78.07	76.73	77.00	567,845	-0.14(-0.18%)
Apr 27, 2017	77.55	78.49	77.14	77.14	401,733	-0.41(-0.53%)
Apr 26, 2017	76.77	77.79	76.21	77.55	387,777	+0.72(+0.94%)
Apr 25, 2017	77.80	78.07	76.65	76.83	610,680	-0.38(-0.49%)
Apr 24, 2017	77.55	77.76	76.88	77.21	823,428	+0.19(+0.25%)
Apr 21, 2017	76.36	77.23	76.30	77.02	347,682	+0.42(+0.55%)
Apr 20, 2017	75.70	76.67	75.40	76.60	375,913	+1.03(+1.36%)
Apr 19, 2017	75.45	75.89	74.98	75.57	269,334	+0.48(+0.64%)
Apr 18, 2017	75.20	75.34	74.72	75.09	478,317	-0.43(-0.57%)
Apr 17, 2017	74.71	75.91	74.71	75.52	219,295	+0.81(+1.08%)
Apr 13, 2017	74.18	75.62	74.18	74.71	263,462	+0.16(+0.21%)
Apr 12, 2017	75.10	75.44	74.38	74.55	313,037	-0.93(-1.23%)
Apr 11, 2017	74.81	75.50	74.45	75.48	271,505	+0.36(+0.48%)
Apr 10, 2017	75.24	75.35	74.08	75.12	304,820	-0.26(-0.34%)
Apr 07, 2017	75.30	76.00	74.64	75.38	326,244	+0.50(+0.67%)
Apr 06, 2017	74.41	75.30	74.05	74.88	298,567	+0.44(+0.59%)
Apr 05, 2017	74.41	75.70	74.24	74.44	475,913	+0.14(+0.19%)
Apr 04, 2017	74.00	74.75	73.49	74.30	341,121	-0.04(-0.05%)
Apr 03, 2017	75.32	75.46	74.00	74.34	393,667	-1.18(-1.56%)
Mar 31, 2017	75.36	76.16	74.71	75.52	421,210	-0.40(-0.53%)
Mar 30, 2017	75.76	76.13	75.12	75.92	370,134	+0.55(+0.73%)
Mar 29, 2017	74.17	75.51	73.64	75.37	580,898	+0.77(+1.03%)
Mar 28, 2017	73.50	75.09	73.46	74.60	426,598	+0.82(+1.11%)
Mar 27, 2017	72.30	73.91	71.92	73.78	344,042	+0.51(+0.70%)
Mar 24, 2017	72.97	74.00	72.88	73.27	294,258	+0.41(+0.56%)
Mar 23, 2017	72.36	73.28	72.02	72.86	312,770	+0.29(+0.40%)
Mar 22, 2017	72.10	72.73	71.58	72.57	197,401	+0.53(+0.74%)
Mar 21, 2017	72.98	72.98	72.00	72.04	395,110	-0.57(-0.79%)
Mar 20, 2017	72.28	72.64	71.68	72.61	414,147	+0.11(+0.15%)
Mar 17, 2017	73.18	73.27	72.37	72.50	410,619	-0.57(-0.78%)
Mar 16, 2017	72.94	73.62	72.86	73.07	176,195	+0.14(+0.19%)
Mar 15, 2017	73.32	73.40	72.21	72.93	325,018	-0.42(-0.57%)
Mar 14, 2017	73.37	73.84	72.81	73.35	162,960	-0.27(-0.37%)
Mar 13, 2017	73.50	73.78	72.90	73.62	227,228	-0.17(-0.23%)
Mar 10, 2017	73.96	74.27	73.52	73.79	209,312	+0.21(+0.29%)
Mar 09, 2017	73.28	73.94	72.57	73.58	241,560	+0.26(+0.35%)
Mar 08, 2017	72.61	73.53	72.48	73.32	254,711	+0.74(+1.02%)
Mar 07, 2017	72.95	73.17	72.31	72.58	310,316	-0.74(-1.01%)
Mar 06, 2017	73.12	73.80	73.01	73.32	565,436	-0.30(-0.41%)
Mar 03, 2017	75.50	75.57	73.24	73.62	592,003	-1.84(-2.44%)
Mar 02, 2017	74.98	75.72	74.28	75.46	692,395	+0.58(+0.77%)

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.