Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.97	74.12	72.34	74.10	2,460,135	+1.20(+1.65%)
May 30, 2017	73.16	73.24	72.72	72.90	981,270	-0.38(-0.52%)
May 26, 2017	73.41	73.61	73.04	73.29	850,196	-0.12(-0.17%)
May 25, 2017	72.40	73.68	71.96	73.41	1,152,597	+0.74(+1.02%)
May 24, 2017	72.41	72.79	72.09	72.67	1,232,153	+0.47(+0.66%)
May 23, 2017	72.96	72.96	71.79	72.19	983,088	-0.63(-0.87%)
May 22, 2017	72.73	73.12	72.49	72.83	1,158,049	+0.37(+0.51%)
May 19, 2017	72.07	72.68	71.99	72.46	979,434	+0.42(+0.59%)
May 18, 2017	71.36	72.19	70.95	72.04	1,251,215	+0.77(+1.08%)
May 17, 2017	71.63	71.82	71.05	71.27	1,353,987	-0.36(-0.50%)
May 16, 2017	73.52	73.52	71.40	71.63	3,186,935	-2.03(-2.76%)
May 15, 2017	73.61	74.02	73.33	73.66	1,482,248	+0.08(+0.10%)
May 12, 2017	73.66	74.28	73.56	73.59	1,617,625	+0.07(+0.10%)
May 11, 2017	72.80	73.75	72.17	73.51	1,802,187	+0.49(+0.67%)
May 10, 2017	72.77	73.19	72.34	73.02	891,901	+0.30(+0.41%)
May 09, 2017	72.79	72.98	72.42	72.72	874,402	+0.16(+0.22%)
May 08, 2017	72.74	72.96	72.44	72.56	964,817	-0.21(-0.29%)
May 05, 2017	72.84	72.98	72.17	72.77	1,493,169	+0.00(+0.00%)
May 04, 2017	72.65	72.91	72.03	72.77	1,339,990	-0.08(-0.10%)
May 03, 2017	72.11	73.02	72.11	72.84	1,004,563	+0.50(+0.69%)
May 02, 2017	71.74	72.56	71.43	72.34	1,643,753	+0.99(+1.39%)
May 01, 2017	71.18	71.52	70.90	71.35	795,455	+0.37(+0.52%)
Apr 28, 2017	71.65	71.65	70.86	70.99	2,288,147	-0.64(-0.90%)
Apr 27, 2017	71.81	72.03	71.28	71.63	2,176,644	-0.08(-0.10%)
Apr 26, 2017	71.27	72.03	71.07	71.70	3,198,247	+0.42(+0.58%)
Apr 25, 2017	70.98	71.44	70.63	71.29	2,170,948	+0.31(+0.43%)
Apr 24, 2017	70.79	71.46	70.39	70.98	2,281,839	+0.85(+1.21%)
Apr 21, 2017	70.08	70.35	69.48	70.13	1,419,168	+0.09(+0.13%)
Apr 20, 2017	69.46	70.05	69.09	70.04	1,541,074	+0.84(+1.22%)
Apr 19, 2017	69.34	69.54	68.81	69.19	1,245,387	+0.27(+0.39%)
Apr 18, 2017	68.81	69.39	68.69	68.93	990,546	+0.07(+0.10%)
Apr 17, 2017	68.66	68.87	68.38	68.86	1,403,618	+0.56(+0.82%)
Apr 13, 2017	68.67	69.02	68.22	68.30	1,143,197	-0.43(-0.63%)
Apr 12, 2017	69.19	69.31	68.38	68.74	1,921,317	-0.38(-0.54%)
Apr 11, 2017	68.99	69.17	68.63	69.11	1,231,640	+0.20(+0.29%)
Apr 10, 2017	69.14	69.41	68.85	68.91	1,257,852	-0.12(-0.17%)
Apr 07, 2017	69.34	69.55	68.89	69.03	1,834,938	-0.45(-0.65%)
Apr 06, 2017	68.92	69.68	68.64	69.48	1,939,910	+0.88(+1.29%)
Apr 05, 2017	69.65	69.98	68.45	68.59	1,919,839	-0.91(-1.31%)
Apr 04, 2017	68.78	69.88	68.42	69.51	2,639,760	+0.64(+0.93%)
Apr 03, 2017	69.22	69.34	68.57	68.87	2,494,665	-0.38(-0.55%)
Mar 31, 2017	68.55	69.63	68.29	69.25	3,934,852	+0.70(+1.01%)
Mar 30, 2017	68.11	68.72	67.89	68.55	2,205,540	+0.22(+0.31%)
Mar 29, 2017	67.83	68.78	67.52	68.34	4,518,210	-0.04(-0.06%)
Mar 28, 2017	65.37	68.55	65.31	68.38	13,067,604	+5.83(+9.31%)
Mar 27, 2017	62.95	63.35	62.24	62.55	3,158,505	-0.94(-1.47%)
Mar 24, 2017	63.45	63.86	63.28	63.49	1,501,437	+0.06(+0.09%)
Mar 23, 2017	63.79	64.17	63.38	63.43	1,476,703	-0.30(-0.47%)
Mar 22, 2017	63.35	63.86	63.16	63.73	1,655,464	+0.33(+0.52%)
Mar 21, 2017	63.73	64.06	63.28	63.40	1,668,802	-0.22(-0.34%)
Mar 20, 2017	63.47	63.81	63.18	63.61	1,126,469	+0.17(+0.26%)
Mar 17, 2017	62.71	63.79	62.52	63.45	2,586,323	+1.04(+1.67%)
Mar 16, 2017	62.77	63.00	62.27	62.40	1,155,666	-0.36(-0.57%)
Mar 15, 2017	61.70	62.83	61.50	62.76	1,691,596	+1.01(+1.64%)
Mar 14, 2017	61.73	61.87	61.25	61.75	1,240,197	+0.13(+0.21%)
Mar 13, 2017	61.54	61.70	61.09	61.62	2,251,414	+0.24(+0.39%)
Mar 10, 2017	62.21	62.73	61.10	61.38	2,609,525	-0.88(-1.41%)
Mar 09, 2017	62.13	62.56	61.97	62.26	940,144	+0.03(+0.05%)
Mar 08, 2017	61.72	62.52	61.67	62.22	1,472,932	+0.55(+0.90%)
Mar 07, 2017	61.90	61.90	61.34	61.67	1,606,707	-0.14(-0.23%)
Mar 06, 2017	62.05	62.26	61.42	61.81	1,351,254	-0.36(-0.57%)
Mar 03, 2017	62.40	62.44	61.65	62.16	841,646	-0.30(-0.48%)
Mar 02, 2017	61.95	62.53	61.75	62.46	1,287,676	+0.48(+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.