Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	80.73	80.91	80.57	80.86	463,837	+0.29(+0.36%)
May 30, 2017	80.40	80.65	80.33	80.57	652,879	+0.08(+0.10%)
May 26, 2017	80.45	80.57	80.37	80.49	578,480	+0.10(+0.12%)
May 25, 2017	80.00	80.53	79.91	80.40	573,640	+0.64(+0.80%)
May 24, 2017	79.70	79.80	79.59	79.76	621,104	+0.05(+0.07%)
May 23, 2017	79.67	79.80	79.54	79.71	507,791	+0.14(+0.17%)
May 22, 2017	79.23	79.64	79.22	79.57	894,823	+0.55(+0.69%)
May 19, 2017	78.72	79.25	78.66	79.02	498,901	+0.45(+0.58%)
May 18, 2017	78.34	78.94	78.22	78.57	967,117	+0.13(+0.17%)
May 17, 2017	79.01	79.16	78.40	78.44	1,141,814	-1.13(-1.42%)
May 16, 2017	79.69	79.78	79.38	79.57	546,352	-0.09(-0.11%)
May 15, 2017	79.36	79.72	79.35	79.66	500,005	+0.37(+0.47%)
May 12, 2017	79.41	79.48	79.20	79.28	457,387	-0.23(-0.28%)
May 11, 2017	79.39	79.53	79.04	79.51	608,152	-0.11(-0.14%)
May 10, 2017	79.53	79.66	79.43	79.62	522,873	+0.02(+0.02%)
May 09, 2017	79.69	79.75	79.45	79.60	627,102	-0.01(-0.01%)
May 08, 2017	79.90	79.93	79.56	79.61	1,641,846	-0.30(-0.37%)
May 05, 2017	79.77	79.91	79.56	79.91	598,769	+0.24(+0.31%)
May 04, 2017	79.41	79.66	79.32	79.66	663,870	+0.44(+0.55%)
May 03, 2017	79.34	79.34	78.99	79.23	884,842	-0.17(-0.21%)
May 02, 2017	79.56	79.59	79.27	79.39	653,129	-0.10(-0.13%)
May 01, 2017	79.72	79.77	79.36	79.50	696,049	-0.10(-0.13%)
Apr 28, 2017	79.97	79.97	79.49	79.60	653,267	-0.33(-0.41%)
Apr 27, 2017	79.80	80.05	79.73	79.93	519,784	+0.29(+0.36%)
Apr 26, 2017	79.65	79.95	79.59	79.65	604,195	+0.04(+0.05%)
Apr 25, 2017	79.44	79.74	79.36	79.60	691,534	+0.35(+0.44%)
Apr 24, 2017	79.22	79.34	79.07	79.26	724,113	+0.86(+1.10%)
Apr 21, 2017	78.34	78.50	78.23	78.39	705,919	+0.01(+0.01%)
Apr 20, 2017	77.93	78.54	77.90	78.39	576,025	+0.70(+0.91%)
Apr 19, 2017	77.92	77.98	77.58	77.68	583,738	-0.01(-0.01%)
Apr 18, 2017	77.55	77.77	77.44	77.69	661,006	-0.19(-0.25%)
Apr 17, 2017	77.39	77.88	77.28	77.88	590,832	+0.68(+0.88%)
Apr 13, 2017	77.50	77.71	77.21	77.20	674,416	-0.44(-0.57%)
Apr 12, 2017	77.91	77.93	77.57	77.65	618,427	-0.37(-0.47%)
Apr 11, 2017	77.85	78.01	77.48	78.01	718,463	+0.00(+0.00%)
Apr 10, 2017	78.00	78.25	77.76	78.01	616,946	+0.10(+0.12%)
Apr 07, 2017	77.88	78.15	77.74	77.92	2,234,322	+0.07(+0.09%)
Apr 06, 2017	77.70	78.05	77.63	77.85	718,164	+0.15(+0.19%)
Apr 05, 2017	78.19	78.52	77.62	77.70	876,840	-0.30(-0.39%)
Apr 04, 2017	77.94	78.04	77.80	78.00	837,913	+0.00(+0.00%)
Apr 03, 2017	78.31	78.40	77.66	78.00	697,330	-0.25(-0.32%)
Mar 31, 2017	78.32	78.52	78.19	78.25	605,739	-0.15(-0.19%)
Mar 30, 2017	78.39	78.52	78.15	78.40	653,179	+0.14(+0.18%)
Mar 29, 2017	78.25	78.33	78.03	78.26	650,054	-0.03(-0.04%)
Mar 28, 2017	77.75	78.48	77.65	78.29	1,145,642	+0.42(+0.54%)
Mar 27, 2017	77.47	77.96	77.38	77.87	1,056,549	-0.09(-0.11%)
Mar 24, 2017	78.22	78.39	77.72	77.96	1,111,018	-0.16(-0.20%)
Mar 23, 2017	78.16	78.55	77.98	78.11	815,659	-0.16(-0.21%)
Mar 22, 2017	78.11	78.33	77.85	78.28	1,546,557	+0.16(+0.21%)
Mar 21, 2017	79.07	79.16	78.04	78.11	1,036,400	-0.79(-1.01%)
Mar 20, 2017	79.19	79.19	78.81	78.91	611,589	-0.28(-0.35%)
Mar 17, 2017	79.11	79.34	79.00	79.19	818,006	+0.24(+0.31%)
Mar 16, 2017	79.22	79.26	78.78	78.94	927,341	-0.29(-0.36%)
Mar 15, 2017	78.69	79.37	78.65	79.23	725,900	+0.68(+0.87%)
Mar 14, 2017	78.62	78.68	78.39	78.55	663,895	-0.23(-0.30%)
Mar 13, 2017	78.71	78.79	78.52	78.78	565,351	+0.09(+0.11%)
Mar 10, 2017	78.70	78.77	78.38	78.69	938,987	+0.35(+0.44%)
Mar 09, 2017	78.42	78.50	78.15	78.35	682,224	-0.03(-0.03%)
Mar 08, 2017	78.49	78.66	78.33	78.37	2,158,553	-0.07(-0.09%)
Mar 07, 2017	78.46	78.67	78.29	78.44	900,855	-0.13(-0.17%)
Mar 06, 2017	78.47	78.69	78.42	78.57	1,026,025	-0.21(-0.26%)
Mar 03, 2017	78.86	78.88	78.55	78.78	714,752	-0.16(-0.21%)
Mar 02, 2017	79.16	79.20	78.90	78.94	779,815	-0.29(-0.36%)

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.