Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.59	72.78	71.67	72.28	2,179,024	-0.03(-0.03%)
May 30, 2017	72.84	73.03	72.12	72.31	788,978	-0.27(-0.37%)
May 26, 2017	72.21	72.88	72.14	72.58	1,764,040	+0.44(+0.62%)
May 25, 2017	72.75	72.86	71.78	72.13	3,844,054	-1.49(-2.03%)
May 24, 2017	73.11	73.84	73.11	73.63	298,952	+0.55(+0.75%)
May 23, 2017	72.76	73.33	72.55	73.08	400,913	+0.50(+0.68%)
May 22, 2017	71.91	72.75	71.76	72.59	442,212	+1.34(+1.88%)
May 19, 2017	71.97	72.73	70.87	71.24	342,099	-0.29(-0.40%)
May 18, 2017	70.85	71.60	70.21	71.53	542,496	+0.79(+1.12%)
May 17, 2017	70.59	71.17	70.46	70.74	362,645	+0.29(+0.42%)
May 16, 2017	69.99	70.56	69.75	70.45	328,747	+0.56(+0.80%)
May 15, 2017	70.56	71.14	69.83	69.88	414,571	-0.79(-1.12%)
May 12, 2017	70.36	70.86	70.30	70.67	218,430	+0.32(+0.45%)
May 11, 2017	70.60	70.98	70.17	70.35	365,786	-0.61(-0.86%)
May 10, 2017	70.35	71.33	70.25	70.97	667,976	+0.61(+0.87%)
May 09, 2017	70.00	70.56	69.60	70.35	407,263	+0.50(+0.71%)
May 08, 2017	69.88	69.99	69.18	69.86	255,966	-0.17(-0.24%)
May 05, 2017	69.53	70.06	69.53	70.03	271,301	+0.48(+0.69%)
May 04, 2017	69.17	69.65	68.56	69.55	348,594	+0.13(+0.19%)
May 03, 2017	70.32	70.32	69.22	69.41	363,747	-0.55(-0.78%)
May 02, 2017	70.35	70.46	69.59	69.96	292,386	-0.28(-0.39%)
May 01, 2017	70.49	70.88	69.92	70.24	313,202	+0.08(+0.11%)
Apr 28, 2017	70.91	71.07	69.77	70.16	349,157	-0.86(-1.21%)
Apr 27, 2017	69.81	71.60	68.92	71.02	429,901	+1.20(+1.72%)
Apr 26, 2017	70.74	70.92	69.82	69.82	476,496	-1.24(-1.75%)
Apr 25, 2017	70.26	71.10	69.10	71.06	167,962	+0.42(+0.59%)
Apr 24, 2017	71.20	71.32	69.86	70.64	565,483	-0.39(-0.54%)
Apr 21, 2017	70.59	71.32	70.50	71.03	405,324	+0.24(+0.34%)
Apr 20, 2017	70.87	71.06	70.09	70.78	238,578	-0.08(-0.12%)
Apr 19, 2017	70.48	71.18	70.48	70.87	379,148	-0.29(-0.41%)
Apr 18, 2017	70.12	71.20	69.92	71.16	467,462	+1.03(+1.47%)
Apr 17, 2017	69.13	70.14	69.06	70.13	396,589	+1.30(+1.89%)
Apr 13, 2017	69.23	69.23	68.45	68.83	184,804	-0.30(-0.44%)
Apr 12, 2017	69.34	69.75	68.81	69.13	364,766	-0.15(-0.22%)
Apr 11, 2017	69.45	69.64	69.15	69.28	398,547	-0.15(-0.22%)
Apr 10, 2017	69.01	69.51	68.75	69.43	264,573	+0.44(+0.63%)
Apr 07, 2017	68.64	69.11	68.54	68.99	373,294	+0.49(+0.71%)
Apr 06, 2017	68.02	68.61	67.80	68.51	280,500	+0.54(+0.79%)
Apr 05, 2017	67.36	68.24	67.08	67.97	398,635	+0.76(+1.12%)
Apr 04, 2017	67.29	67.57	66.64	67.22	537,268	+0.06(+0.09%)
Apr 03, 2017	67.66	67.95	66.85	67.16	274,606	-0.25(-0.37%)
Mar 31, 2017	66.65	67.49	66.56	67.41	368,520	+0.65(+0.98%)
Mar 30, 2017	66.91	66.91	66.21	66.75	228,165	-0.10(-0.15%)
Mar 29, 2017	66.57	67.05	66.11	66.86	276,218	+0.20(+0.30%)
Mar 28, 2017	66.32	66.68	65.65	66.65	377,591	+0.22(+0.34%)
Mar 27, 2017	67.21	67.34	66.10	66.43	211,097	-0.61(-0.91%)
Mar 24, 2017	67.81	67.94	67.01	67.04	283,589	-0.47(-0.69%)
Mar 23, 2017	66.31	68.04	65.95	67.50	457,240	+1.12(+1.68%)
Mar 22, 2017	66.70	66.89	65.74	66.39	371,430	-0.01(-0.01%)
Mar 21, 2017	66.81	66.86	66.15	66.40	305,852	-0.18(-0.27%)
Mar 20, 2017	67.03	67.17	66.37	66.58	254,503	-0.45(-0.67%)
Mar 17, 2017	66.66	67.38	66.64	67.03	667,973	+0.25(+0.37%)
Mar 16, 2017	66.85	67.46	66.69	66.78	242,929	-0.34(-0.51%)
Mar 15, 2017	66.05	67.34	66.05	67.12	295,399	+1.13(+1.72%)
Mar 14, 2017	66.17	66.41	65.75	65.99	286,648	-0.20(-0.30%)
Mar 13, 2017	65.91	66.86	65.64	66.19	251,288	+0.32(+0.49%)
Mar 10, 2017	66.74	67.43	65.72	65.86	299,440	-0.39(-0.59%)
Mar 09, 2017	66.91	67.44	65.93	66.25	368,938	-1.07(-1.59%)
Mar 08, 2017	67.86	67.86	67.19	67.33	373,787	-1.01(-1.47%)
Mar 07, 2017	67.99	68.36	67.55	68.33	273,371	+0.25(+0.37%)
Mar 06, 2017	68.06	68.21	67.28	68.08	361,100	-0.05(-0.07%)
Mar 03, 2017	68.46	68.46	67.07	68.13	385,984	-0.22(-0.32%)
Mar 02, 2017	68.74	68.67	67.75	68.35	283,088	-0.39(-0.57%)

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.