Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.13	72.13	70.33	71.03	1,040,426	-0.84(-1.17%)
May 30, 2017	71.54	72.04	71.24	71.88	356,861	+0.37(+0.51%)
May 26, 2017	71.50	72.30	71.33	71.51	461,439	-0.10(-0.14%)
May 25, 2017	72.88	73.40	71.45	71.61	573,025	-0.73(-1.00%)
May 24, 2017	72.98	73.68	72.23	72.34	461,935	-0.71(-0.97%)
May 23, 2017	73.65	73.69	73.04	73.05	442,958	-0.41(-0.56%)
May 22, 2017	74.13	74.25	73.05	73.46	467,743	-0.35(-0.48%)
May 19, 2017	72.65	73.92	71.99	73.81	984,356	+0.90(+1.24%)
May 18, 2017	72.08	73.97	71.87	72.91	801,986	+0.39(+0.54%)
May 17, 2017	74.21	73.83	71.96	72.52	809,875	-1.69(-2.27%)
May 16, 2017	74.63	74.86	72.95	74.21	781,929	-0.32(-0.43%)
May 15, 2017	75.80	76.31	74.28	74.53	658,553	-1.03(-1.36%)
May 12, 2017	77.86	77.86	75.45	75.56	856,739	-2.30(-2.96%)
May 11, 2017	78.94	79.18	77.18	77.86	1,359,380	-1.58(-1.99%)
May 10, 2017	77.10	80.80	76.93	79.44	2,571,399	+2.48(+3.22%)
May 09, 2017	73.29	77.05	73.26	76.96	1,895,044	+4.08(+5.60%)
May 08, 2017	72.46	73.37	72.34	72.88	730,008	+0.39(+0.54%)
May 05, 2017	70.94	72.72	70.70	72.49	1,054,330	+2.04(+2.90%)
May 04, 2017	71.78	72.21	70.29	70.45	937,089	-1.34(-1.87%)
May 03, 2017	72.45	72.96	71.12	71.79	910,399	-0.79(-1.09%)
May 02, 2017	72.20	72.62	71.57	72.58	785,649	+0.27(+0.37%)
May 01, 2017	72.15	72.67	71.45	72.31	813,263	+0.36(+0.50%)
Apr 28, 2017	72.64	72.85	71.83	71.95	1,133,741	-0.96(-1.32%)
Apr 27, 2017	70.94	73.44	70.68	72.91	1,332,225	+1.72(+2.42%)
Apr 26, 2017	70.97	72.30	70.35	71.19	1,341,216	+0.66(+0.93%)
Apr 25, 2017	73.76	76.30	69.31	70.53	2,972,169	+0.37(+0.53%)
Apr 24, 2017	70.48	71.17	69.19	70.16	1,782,873	+1.08(+1.56%)
Apr 21, 2017	68.55	69.31	67.93	69.08	960,387	+0.44(+0.64%)
Apr 20, 2017	67.91	68.74	67.62	68.64	704,117	+1.40(+2.08%)
Apr 19, 2017	67.95	68.44	67.22	67.24	585,720	-0.31(-0.46%)
Apr 18, 2017	66.26	67.91	65.91	67.55	811,307	+0.57(+0.84%)
Apr 17, 2017	66.86	67.14	66.03	66.99	875,318	+0.47(+0.71%)
Apr 13, 2017	68.05	68.14	65.75	66.51	1,308,562	-1.51(-2.22%)
Apr 12, 2017	69.23	69.23	68.02	68.02	557,125	-1.24(-1.79%)
Apr 11, 2017	68.24	69.55	67.82	69.26	761,043	+1.05(+1.55%)
Apr 10, 2017	67.63	68.99	67.53	68.21	883,226	+0.87(+1.29%)
Apr 07, 2017	67.46	67.67	66.33	67.34	2,184,786	-0.48(-0.71%)
Apr 06, 2017	68.32	68.47	67.57	67.82	1,282,240	-0.11(-0.16%)
Apr 05, 2017	69.32	69.73	67.90	67.93	881,868	-1.22(-1.77%)
Apr 04, 2017	69.92	69.92	68.90	69.16	600,463	-0.97(-1.38%)
Apr 03, 2017	70.98	72.37	70.02	70.13	925,328	-0.59(-0.84%)
Mar 31, 2017	70.37	71.29	70.16	70.72	539,130	+0.19(+0.26%)
Mar 30, 2017	70.66	70.83	69.58	70.53	611,668	-0.29(-0.41%)
Mar 29, 2017	70.62	71.34	69.81	70.82	568,323	+0.14(+0.19%)
Mar 28, 2017	70.04	71.00	69.84	70.68	589,323	+0.41(+0.59%)
Mar 27, 2017	69.41	70.72	68.51	70.27	987,374	+0.05(+0.07%)
Mar 24, 2017	71.27	71.58	69.86	70.22	877,324	-0.66(-0.93%)
Mar 23, 2017	70.85	71.08	70.34	70.88	891,961	+0.19(+0.26%)
Mar 22, 2017	70.69	70.99	69.36	70.69	999,116	-0.43(-0.61%)
Mar 21, 2017	75.03	75.58	71.04	71.12	1,281,894	-3.65(-4.88%)
Mar 20, 2017	75.11	75.65	74.47	74.77	514,244	-0.35(-0.46%)
Mar 17, 2017	76.72	77.08	75.10	75.11	1,264,794	-1.52(-1.98%)
Mar 16, 2017	75.64	76.72	74.99	76.63	770,529	+0.96(+1.27%)
Mar 15, 2017	73.48	76.06	72.74	75.67	1,029,533	+1.98(+2.69%)
Mar 14, 2017	74.63	74.67	73.10	73.69	882,161	-1.06(-1.42%)
Mar 13, 2017	75.07	75.80	74.18	74.75	876,467	-1.37(-1.80%)
Mar 10, 2017	73.22	77.55	73.22	76.12	2,368,450	+2.81(+3.83%)
Mar 09, 2017	72.28	73.32	71.80	73.31	716,676	+1.07(+1.48%)
Mar 08, 2017	71.33	72.83	71.14	72.24	799,072	+0.81(+1.13%)
Mar 07, 2017	71.28	71.69	70.08	71.43	954,749	+0.09(+0.13%)
Mar 06, 2017	71.91	72.05	70.68	71.33	1,135,406	-0.82(-1.13%)
Mar 03, 2017	73.21	73.45	71.64	72.15	580,890	-1.12(-1.53%)
Mar 02, 2017	73.09	74.45	72.45	73.27	889,336	+0.14(+0.20%)

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.