Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	69.44	69.44	68.60	69.03	530,168	+0.02(+0.03%)
May 30, 2017	70.17	70.18	68.84	69.00	1,063,437	-1.17(-1.67%)
May 26, 2017	70.80	70.80	69.67	70.18	382,785	-0.62(-0.88%)
May 25, 2017	70.10	70.95	69.89	70.80	492,766	+0.86(+1.23%)
May 24, 2017	70.10	70.45	69.35	69.94	402,208	-0.12(-0.17%)
May 23, 2017	70.02	70.48	69.05	70.06	492,692	+0.39(+0.56%)
May 22, 2017	70.38	70.38	69.58	69.67	418,736	-0.15(-0.22%)
May 19, 2017	69.44	70.33	69.18	69.82	456,855	+0.61(+0.88%)
May 18, 2017	68.98	69.58	68.87	69.21	445,201	-0.09(-0.13%)
May 17, 2017	69.40	69.59	68.53	69.29	556,147	-0.10(-0.15%)
May 16, 2017	69.48	69.75	69.12	69.40	606,130	-0.16(-0.23%)
May 15, 2017	69.34	70.35	69.11	69.56	721,600	+0.44(+0.64%)
May 12, 2017	69.14	69.49	68.67	69.11	728,860	-0.03(-0.05%)
May 11, 2017	70.92	70.99	68.97	69.14	849,721	-2.12(-2.98%)
May 10, 2017	70.64	71.35	70.18	71.27	489,473	+0.64(+0.91%)
May 09, 2017	70.97	71.13	70.04	70.63	626,850	-0.36(-0.50%)
May 08, 2017	71.48	71.56	70.75	70.98	624,546	-0.46(-0.64%)
May 05, 2017	70.67	71.96	70.54	71.44	723,311	+0.97(+1.38%)
May 04, 2017	70.38	71.36	70.17	70.47	733,878	+0.10(+0.14%)
May 03, 2017	72.12	72.32	69.60	70.37	1,498,075	-1.93(-2.66%)
May 02, 2017	73.86	75.10	72.23	72.30	1,796,966	-4.65(-6.05%)
May 01, 2017	76.66	77.13	75.88	76.95	626,820	+0.40(+0.52%)
Apr 28, 2017	77.01	77.01	76.20	76.55	340,429	-0.32(-0.41%)
Apr 27, 2017	76.87	77.19	76.68	76.87	730,475	+0.03(+0.04%)
Apr 26, 2017	76.94	77.06	76.56	76.84	501,678	-0.13(-0.16%)
Apr 25, 2017	77.12	77.12	76.74	76.97	550,403	+0.13(+0.17%)
Apr 24, 2017	77.10	77.27	76.53	76.84	660,638	+0.17(+0.22%)
Apr 21, 2017	76.87	76.93	76.00	76.67	543,029	-0.11(-0.14%)
Apr 20, 2017	76.62	77.22	76.33	76.78	659,174	+0.45(+0.59%)
Apr 19, 2017	75.83	76.60	75.76	76.33	518,208	+0.78(+1.04%)
Apr 18, 2017	75.14	75.59	74.51	75.55	311,631	+0.57(+0.76%)
Apr 17, 2017	74.62	75.02	74.06	74.98	278,655	+0.93(+1.25%)
Apr 13, 2017	74.26	74.78	73.88	74.05	400,437	-0.11(-0.15%)
Apr 12, 2017	74.56	74.83	73.94	74.16	453,862	-0.42(-0.56%)
Apr 11, 2017	74.22	74.68	73.70	74.58	397,681	+0.22(+0.30%)
Apr 10, 2017	74.17	74.64	74.02	74.36	280,352	+0.39(+0.53%)
Apr 07, 2017	74.11	74.78	73.83	73.97	331,922	-0.30(-0.41%)
Apr 06, 2017	73.31	74.58	72.87	74.27	379,863	+1.32(+1.81%)
Apr 05, 2017	73.66	74.55	72.77	72.95	570,026	-0.57(-0.78%)
Apr 04, 2017	73.80	73.99	73.31	73.52	373,163	-0.38(-0.51%)
Apr 03, 2017	74.13	74.41	73.35	73.90	600,537	-0.11(-0.15%)
Mar 31, 2017	73.57	74.22	73.57	74.01	337,293	+0.19(+0.26%)
Mar 30, 2017	74.01	74.29	73.77	73.82	421,079	-0.17(-0.22%)
Mar 29, 2017	73.58	74.03	73.30	73.99	333,807	+0.23(+0.31%)
Mar 28, 2017	72.63	73.98	72.44	73.76	479,280	+1.12(+1.54%)
Mar 27, 2017	72.76	73.22	72.11	72.64	418,216	-0.78(-1.07%)
Mar 24, 2017	73.43	74.45	73.07	73.42	585,107	+0.32(+0.43%)
Mar 23, 2017	72.75	73.69	72.66	73.11	321,785	+0.24(+0.33%)
Mar 22, 2017	72.06	72.88	71.75	72.87	350,465	+0.82(+1.13%)
Mar 21, 2017	73.12	73.12	71.82	72.05	422,568	-0.97(-1.32%)
Mar 20, 2017	73.30	73.42	72.72	73.02	416,307	-0.07(-0.10%)
Mar 17, 2017	72.91	73.18	72.81	73.09	634,255	+0.16(+0.22%)
Mar 16, 2017	73.52	73.52	72.78	72.93	232,939	-0.29(-0.39%)
Mar 15, 2017	72.73	73.54	72.51	73.22	417,117	+0.82(+1.14%)
Mar 14, 2017	72.31	72.63	72.10	72.39	308,560	-0.17(-0.23%)
Mar 13, 2017	72.77	73.11	72.42	72.56	287,748	-0.21(-0.29%)
Mar 10, 2017	72.25	72.83	72.10	72.77	390,771	+0.93(+1.29%)
Mar 09, 2017	72.16	72.49	71.73	71.85	254,450	-0.33(-0.46%)
Mar 08, 2017	72.27	72.72	72.04	72.18	352,554	-0.05(-0.07%)
Mar 07, 2017	72.20	72.66	71.95	72.23	452,734	+0.03(+0.04%)
Mar 06, 2017	72.06	72.44	71.79	72.20	349,087	-0.26(-0.36%)
Mar 03, 2017	72.16	72.62	71.84	72.46	413,990	+0.18(+0.25%)
Mar 02, 2017	73.23	73.33	71.87	72.27	615,794	-0.86(-1.18%)

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.