Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	86.22	87.62	85.94	86.83	384,612	+0.59(+0.68%)
Jun 29, 2017	88.45	89.07	85.81	86.24	663,117	-2.50(-2.82%)
Jun 28, 2017	84.97	89.10	84.87	88.74	736,105	+4.26(+5.04%)
Jun 27, 2017	85.54	86.90	84.19	84.48	659,549	-1.30(-1.52%)
Jun 26, 2017	89.03	89.31	85.57	85.78	548,659	-2.85(-3.22%)
Jun 23, 2017		89.11		88.63	858,188	+0.70(+0.80%)
Jun 22, 2017	86.06	88.00	85.66	87.93	418,903	+2.23(+2.60%)
Jun 21, 2017	86.24	88.00	85.48	85.70	583,356	+0.12(+0.14%)
Jun 20, 2017	87.95	88.70	85.26	85.58	417,952	-2.37(-2.69%)
Jun 19, 2017	88.08	88.41	87.04	87.95	388,693	+0.50(+0.57%)
Jun 16, 2017	86.35	87.98	86.30	87.45	595,208	+0.66(+0.76%)
Jun 15, 2017	85.30	86.81	84.19	86.79	495,735	+0.15(+0.17%)
Jun 14, 2017	89.20	89.32	85.66	86.64	640,157	-1.78(-2.01%)
Jun 13, 2017	89.03	90.35	88.26	88.42	464,080	+0.51(+0.58%)
Jun 12, 2017	87.00	89.69	83.05	87.91	888,064	-0.17(-0.19%)
Jun 09, 2017	92.91	93.46	85.74	88.08	1,226,305	-4.88(-5.25%)
Jun 08, 2017	92.45	93.48	90.64	92.96	925,973	+0.54(+0.58%)
Jun 07, 2017	91.47	94.33	90.84	92.42	978,342	+1.55(+1.71%)
Jun 06, 2017	88.67	92.61	88.00	90.87	951,992	+1.34(+1.50%)
Jun 05, 2017	89.05	89.87	88.99	89.53	459,590	+0.26(+0.29%)
Jun 02, 2017	89.23	89.90	88.21	89.27	519,226	+0.04(+0.04%)
Jun 01, 2017	87.91	89.25	86.84	89.23	700,575	+3.23(+3.76%)
May 31, 2017	86.70	86.88	84.31	86.00	625,804	-0.64(-0.74%)
May 30, 2017	89.00	89.42	86.63	86.64	546,141	-2.78(-3.11%)
May 26, 2017	88.19	89.65	87.81	89.42	837,146	+1.27(+1.44%)
May 25, 2017	86.00	88.82	85.96	88.15	750,082	+2.45(+2.86%)
May 24, 2017	84.88	86.75	84.88	85.70	552,998	+0.89(+1.05%)
May 23, 2017	84.70	85.40	82.86	84.81	659,836	+0.54(+0.64%)
May 22, 2017	83.20	84.43	82.51	84.27	479,780	+2.09(+2.54%)
May 19, 2017	81.25	83.40	81.16	82.18	708,366	+1.28(+1.58%)
May 18, 2017	80.50	82.15	79.64	80.90	1,070,053	+0.11(+0.14%)
May 17, 2017	84.94	85.00	80.77	80.79	1,511,294	-4.97(-5.80%)
May 16, 2017	86.67	88.48	85.19	85.76	1,359,388	-0.29(-0.34%)
May 15, 2017	84.72	87.84	84.48	86.05	2,420,337	+5.90(+7.36%)
May 12, 2017	79.76	80.90	79.23	80.15	367,926	+0.21(+0.26%)
May 11, 2017	79.85	80.32	78.47	79.94	440,610	-0.37(-0.46%)
May 10, 2017	79.39	80.64	79.23	80.31	419,153	+0.92(+1.16%)
May 09, 2017	81.26	81.52	79.36	79.39	460,300	-1.66(-2.05%)
May 08, 2017	81.50	81.76	80.10	81.05	541,659	-0.92(-1.12%)
May 05, 2017	79.11	81.99	78.87	81.97	863,018	+3.16(+4.01%)
May 04, 2017	77.00	78.84	76.61	78.81	512,072	+1.67(+2.16%)
May 03, 2017	76.91	77.72	76.66	77.14	567,170	+0.20(+0.26%)
May 02, 2017	75.88	76.99	75.37	76.94	772,215	+1.18(+1.56%)
May 01, 2017	75.26	76.08	74.58	75.76	447,449	+0.39(+0.52%)
Apr 28, 2017	76.31	76.31	74.42	75.37	739,709	-0.73(-0.96%)
Apr 27, 2017	78.12	78.98	75.96	76.10	1,366,576	-1.36(-1.76%)
Apr 26, 2017	78.94	79.24	76.72	77.46	818,443	-1.19(-1.51%)
Apr 25, 2017	78.90	80.08	78.60	78.65	823,048	+0.17(+0.21%)
Apr 24, 2017	78.63	78.98	77.00	78.48	1,324,848	+0.83(+1.08%)
Apr 21, 2017	79.47	79.47	75.20	77.65	4,450,396	+6.65(+9.37%)
Apr 20, 2017	73.35	75.61	70.30	71.00	4,613,194	-6.62(-8.53%)
Apr 19, 2017	77.21	78.22	76.30	77.62	688,625	+2.10(+2.78%)
Apr 18, 2017	74.80	75.73	74.68	75.52	323,880	+0.61(+0.81%)
Apr 17, 2017	74.82	75.80	74.58	74.91	701,634	+0.45(+0.60%)
Apr 13, 2017	74.64	75.90	74.41	74.46	547,059	-0.16(-0.21%)
Apr 12, 2017	73.35	74.79	73.14	74.62	534,070	+1.36(+1.86%)
Apr 11, 2017	72.46	73.62	72.16	73.26	601,089	+0.53(+0.73%)
Apr 10, 2017	73.49	74.25	72.53	72.73	720,491	-0.87(-1.18%)
Apr 07, 2017	75.45	75.54	73.58	73.60	658,388	-2.07(-2.74%)
Apr 06, 2017	74.99	75.68	74.06	75.67	606,328	+0.69(+0.92%)
Apr 05, 2017	76.17	77.08	75.59	74.98	629,990	-0.58(-0.77%)
Apr 04, 2017	74.83	76.38	74.83	75.56	399,189	+0.49(+0.65%)

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.