Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	73.21	73.30	72.52	72.70	23,993	-0.24(-0.33%)
May 30, 2017	72.69	73.08	72.60	72.94	20,078	+0.13(+0.18%)
May 26, 2017	72.73	73.04	72.58	72.81	26,354	-0.89(-1.21%)
May 25, 2017	73.61	73.81	73.44	73.70	34,069	-0.05(-0.07%)
May 24, 2017	73.42	73.90	73.33	73.75	81,740	-1.05(-1.40%)
May 23, 2017	75.19	75.67	74.80	74.80	42,547	-1.24(-1.63%)
May 22, 2017	75.57	76.26	75.57	76.04	20,102	+0.00(+0.00%)
May 19, 2017	75.83	76.24	75.83	76.04	21,948	+0.49(+0.65%)
May 18, 2017	75.08	75.67	75.00	75.55	70,212	+0.13(+0.17%)
May 17, 2017	75.94	76.14	75.42	75.42	27,595	-0.73(-0.96%)
May 16, 2017	76.35	76.39	75.96	76.15	30,122	+0.28(+0.37%)
May 15, 2017	75.45	75.95	75.36	75.87	16,728	+0.30(+0.40%)
May 12, 2017	75.16	75.57	74.95	75.57	34,712	+0.78(+1.04%)
May 11, 2017	74.73	74.79	74.51	74.79	16,109	-0.16(-0.21%)
May 10, 2017	75.10	75.18	74.73	74.95	9,147	+0.45(+0.60%)
May 09, 2017	74.86	74.95	74.40	74.50	16,650	-0.67(-0.89%)
May 08, 2017	75.25	75.48	75.06	75.17	17,112	-0.64(-0.85%)
May 05, 2017	74.89	75.90	74.89	75.81	51,933	+1.20(+1.61%)
May 04, 2017	74.29	74.61	73.81	74.61	18,674	+0.69(+0.93%)
May 03, 2017	73.70	73.97	73.37	73.92	15,543	-0.15(-0.20%)
May 02, 2017	74.29	74.37	73.58	74.07	24,784	-0.83(-1.11%)
May 01, 2017	74.96	75.09	74.79	74.90	12,516	+0.48(+0.64%)
Apr 28, 2017	75.02	75.02	74.42	74.42	50,835	+0.23(+0.31%)
Apr 27, 2017	73.80	74.36	73.75	74.19	19,484	-0.38(-0.51%)
Apr 26, 2017	74.73	75.32	74.40	74.57	47,546	-0.60(-0.80%)
Apr 25, 2017	74.76	75.36	74.64	75.17	46,502	+1.42(+1.93%)
Apr 24, 2017	73.67	73.83	73.40	73.75	31,083	+2.61(+3.67%)
Apr 21, 2017	71.19	71.20	70.79	71.14	20,751	+0.04(+0.06%)
Apr 20, 2017	70.90	71.45	70.90	71.10	23,707	+0.95(+1.35%)
Apr 19, 2017	70.37	70.66	70.15	70.15	24,678	-0.16(-0.23%)
Apr 18, 2017	69.69	70.35	69.56	70.31	27,686	-0.64(-0.91%)
Apr 17, 2017	69.96	71.08	69.86	70.95	41,057	+0.75(+1.06%)
Apr 13, 2017	70.70	70.83	70.18	70.21	42,500	-0.81(-1.14%)
Apr 12, 2017	71.48	71.48	70.69	71.02	55,456	-1.68(-2.31%)
Apr 11, 2017	70.86	72.70	70.15	72.70	75,072	+1.84(+2.60%)
Apr 10, 2017	70.66	71.14	70.65	70.86	32,684	-0.07(-0.10%)
Apr 07, 2017	70.99	71.18	70.84	70.93	24,754	-0.17(-0.24%)
Apr 06, 2017	71.20	71.53	71.06	71.10	38,361	-0.25(-0.35%)
Apr 05, 2017	71.58	71.87	71.20	71.35	49,987	-1.02(-1.41%)
Apr 04, 2017	71.85	72.43	71.84	72.37	41,764	-0.93(-1.27%)
Apr 03, 2017	73.60	73.73	72.70	73.30	39,593	-0.78(-1.05%)
Mar 31, 2017	73.84	74.37	73.63	74.08	24,274	-0.06(-0.08%)
Mar 30, 2017	74.36	74.50	74.08	74.14	46,780	-3.78(-4.85%)
Mar 29, 2017	78.05	78.11	77.64	77.92	30,372	+0.24(+0.31%)
Mar 28, 2017	77.28	77.97	77.28	77.68	53,208	+0.94(+1.22%)
Mar 27, 2017	76.28	76.74	76.20	76.74	48,825	+0.47(+0.62%)
Mar 24, 2017	76.00	76.30	75.85	76.27	22,000	+0.39(+0.51%)
Mar 23, 2017	75.37	76.30	75.34	75.88	33,720	+0.12(+0.16%)
Mar 22, 2017	75.76	76.06	75.20	75.76	47,563	-0.22(-0.29%)
Mar 21, 2017	77.45	77.49	75.89	75.98	58,835	-0.39(-0.51%)
Mar 20, 2017	76.27	76.54	76.05	76.37	27,083	-0.11(-0.14%)
Mar 17, 2017	76.29	76.56	76.19	76.48	20,607	-0.36(-0.47%)
Mar 16, 2017	76.23	76.90	76.22	76.84	25,993	+0.45(+0.59%)
Mar 15, 2017	75.07	76.47	75.07	76.39	33,762	+1.23(+1.64%)
Mar 14, 2017	75.29	75.37	74.99	75.16	48,917	-0.90(-1.18%)
Mar 13, 2017	74.78	76.06	74.78	76.06	62,229	+1.25(+1.67%)
Mar 10, 2017	74.66	74.87	74.30	74.81	25,731	+0.72(+0.97%)
Mar 09, 2017	73.93	74.42	73.76	74.09	25,757	+0.43(+0.58%)
Mar 08, 2017	74.33	74.34	73.66	73.66	23,175	-0.44(-0.59%)
Mar 07, 2017	74.00	74.50	74.00	74.10	27,431	+0.37(+0.51%)
Mar 06, 2017	73.86	73.86	73.48	73.73	16,354	-0.22(-0.30%)
Mar 03, 2017	73.81	73.95	73.48	73.95	36,609	+0.55(+0.75%)
Mar 02, 2017	73.38	73.64	73.38	73.40	15,269	-0.51(-0.69%)

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.