Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	82.59	84.51	81.81	84.20	197,667	+1.66(+2.01%)
May 30, 2017	83.32	83.51	82.44	82.54	130,550	-1.32(-1.57%)
May 26, 2017	84.15	84.25	83.32	83.86	131,413	-0.29(-0.35%)
May 25, 2017	83.32	84.15	82.98	84.15	177,251	+1.07(+1.29%)
May 24, 2017	83.08	83.47	82.54	83.08	117,468	+0.05(+0.06%)
May 23, 2017	82.68	83.37	82.10	83.03	147,906	+0.39(+0.47%)
May 22, 2017	81.76	82.71	81.61	82.64	157,853	+1.12(+1.37%)
May 19, 2017	81.66	82.44	80.93	81.52	230,602	-0.05(-0.06%)
May 18, 2017	81.52	81.86	80.35	81.56	265,371	-0.68(-0.83%)
May 17, 2017	85.56	84.58	82.25	82.25	225,267	-3.31(-3.87%)
May 16, 2017	84.93	85.56	84.44	85.56	130,154	+0.68(+0.80%)
May 15, 2017	85.32	86.44	84.54	84.88	173,199	-0.58(-0.68%)
May 12, 2017	86.05	86.14	85.17	85.46	166,742	-0.93(-1.07%)
May 11, 2017	87.22	87.24	85.46	86.39	183,322	-1.02(-1.17%)
May 10, 2017	88.24	88.68	87.22	87.41	176,206	-0.93(-1.05%)
May 09, 2017	88.24	88.63	87.90	88.34	156,644	+0.10(+0.11%)
May 08, 2017	88.87	88.87	87.70	88.24	175,935	-0.34(-0.38%)
May 05, 2017	88.82	88.82	87.31	88.58	150,524	-0.05(-0.06%)
May 04, 2017	87.31	88.87	87.17	88.63	187,263	+1.46(+1.68%)
May 03, 2017	86.68	87.41	86.39	87.17	152,612	+0.29(+0.34%)
May 02, 2017	86.63	87.56	86.44	86.87	172,156	-0.05(-0.06%)
May 01, 2017	86.78	86.97	85.61	86.92	208,043	+0.54(+0.62%)
Apr 28, 2017	86.05	86.87	85.05	86.39	206,599	+0.49(+0.57%)
Apr 27, 2017	85.80	86.53	84.88	85.90	260,351	+0.19(+0.23%)
Apr 26, 2017	87.90	89.36	83.42	85.71	530,013	-4.29(-4.76%)
Apr 25, 2017	89.02	90.92	88.82	89.99	206,298	+1.27(+1.43%)
Apr 24, 2017	87.61	89.12	86.90	88.73	166,965	+2.73(+3.17%)
Apr 21, 2017	87.51	87.51	85.66	86.00	246,236	-1.66(-1.89%)
Apr 20, 2017	86.19	87.85	86.13	87.65	218,343	+1.95(+2.27%)
Apr 19, 2017	84.68	86.34	84.68	85.71	179,988	+1.27(+1.50%)
Apr 18, 2017	84.68	84.92	83.46	84.44	136,535	-0.39(-0.46%)
Apr 17, 2017	83.61	84.93	83.32	84.83	156,967	+1.51(+1.81%)
Apr 13, 2017	84.20	84.68	83.25	83.32	183,687	-0.83(-0.98%)
Apr 12, 2017	87.31	87.31	83.71	84.15	211,371	-0.83(-0.97%)
Apr 11, 2017	83.90	85.02	83.71	84.97	177,650	+0.88(+1.04%)
Apr 10, 2017	83.46	85.85	83.37	84.10	319,858	+1.17(+1.41%)
Apr 07, 2017	82.59	83.42	82.00	82.93	380,702	-0.05(-0.06%)
Apr 06, 2017	82.88	83.66	82.39	82.98	254,584	+0.05(+0.06%)
Apr 05, 2017	83.27	84.24	82.15	82.93	426,636	-0.05(-0.06%)
Apr 04, 2017	83.07	84.34	81.95	82.98	340,293	-0.58(-0.70%)
Apr 03, 2017	85.66	86.02	83.51	83.56	329,902	-2.14(-2.50%)
Mar 31, 2017	85.90	86.14	85.36	85.71	400,854	-0.05(-0.06%)
Mar 30, 2017	85.56	86.39	85.41	85.75	269,660	+0.24(+0.28%)
Mar 29, 2017	85.85	86.10	84.83	85.51	153,139	-0.73(-0.85%)
Mar 28, 2017	85.66	86.70	85.17	86.24	252,350	+0.49(+0.57%)
Mar 27, 2017	84.97	86.24	83.85	85.75	206,396	+0.00(+0.00%)
Mar 24, 2017	86.14	86.39	85.07	85.75	536,175	-0.05(-0.06%)
Mar 23, 2017	85.12	86.53	85.12	85.80	158,225	+0.58(+0.69%)
Mar 22, 2017	84.54	85.36	83.90	85.22	215,919	+0.54(+0.63%)
Mar 21, 2017	87.51	87.75	84.50	84.68	269,833	-2.48(-2.85%)
Mar 20, 2017	86.83	87.70	85.27	87.17	212,027	+0.39(+0.45%)
Mar 17, 2017	85.90	86.97	85.51	86.78	322,547	+0.88(+1.02%)
Mar 16, 2017	87.90	88.58	85.71	85.90	152,543	-1.56(-1.78%)
Mar 15, 2017	86.24	87.85	85.38	87.46	260,520	+1.66(+1.93%)
Mar 14, 2017	87.22	87.36	85.80	85.80	366,182	-1.66(-1.89%)
Mar 13, 2017		87.75	85.95	87.46	251,595	+1.66(+1.93%)
Mar 10, 2017	86.39	86.83	84.05	85.80	289,761	-0.15(-0.17%)
Mar 09, 2017	87.31	87.41	85.32	85.95	444,931	-1.66(-1.89%)
Mar 08, 2017	84.15	89.70	84.15	87.61	1,636,495	+4.09(+4.90%)
Mar 07, 2017	84.54	84.97	83.44	83.51	208,925	-1.85(-2.17%)
Mar 06, 2017	85.17	85.95	84.95	85.36	129,454	-0.58(-0.68%)
Mar 03, 2017	86.44	87.12	85.56	85.95	171,675	-0.54(-0.62%)
Mar 02, 2017	86.83	87.56	86.19	86.49	208,939	-0.68(-0.78%)

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.