Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.59	79.29	78.59	79.16	1,558,194	+0.72(+0.92%)
Apr 27, 2017	78.52	78.99	77.91	78.44	1,660,760	-0.09(-0.12%)
Apr 26, 2017	79.82	79.98	77.96	78.53	2,802,401	-1.01(-1.26%)
Apr 25, 2017	79.33	79.93	79.17	79.54	1,543,930	+0.33(+0.42%)
Apr 24, 2017	79.52	80.07	79.18	79.21	2,242,436	+0.67(+0.85%)
Apr 21, 2017	79.02	79.17	78.32	78.54	1,876,924	-0.54(-0.68%)
Apr 20, 2017	79.21	79.74	77.76	79.08	4,573,054	-0.46(-0.58%)
Apr 19, 2017	80.19	80.66	79.36	79.54	2,398,787	-0.56(-0.70%)
Apr 18, 2017	80.46	80.70	79.73	80.10	2,441,773	-0.41(-0.51%)
Apr 17, 2017	79.91	80.75	79.11	80.52	4,622,313	-1.95(-2.36%)
Apr 13, 2017	83.24	83.24	82.30	82.46	1,112,184	-0.45(-0.54%)
Apr 12, 2017	82.27	83.00	81.80	82.91	1,568,645	+0.19(+0.23%)
Apr 11, 2017	82.77	82.84	82.15	82.73	1,172,736	-0.23(-0.28%)
Apr 10, 2017	82.65	83.21	82.33	82.96	1,463,122	+0.33(+0.40%)
Apr 07, 2017	83.32	83.32	82.33	82.63	1,262,006	-0.77(-0.92%)
Apr 06, 2017	83.17	83.41	82.48	83.40	2,907,052	+0.24(+0.28%)
Apr 05, 2017	82.93	84.42	82.73	83.17	2,228,303	+0.75(+0.91%)
Apr 04, 2017	83.59	83.61	81.10	82.42	3,538,727	-1.56(-1.86%)
Apr 03, 2017	83.64	84.05	83.23	83.98	1,955,308	+0.32(+0.38%)
Mar 31, 2017	83.75	83.94	83.23	83.66	1,818,526	-0.24(-0.29%)
Mar 30, 2017	83.61	84.11	83.40	83.90	2,046,192	+0.06(+0.07%)
Mar 29, 2017	84.02	85.00	83.35	83.84	3,780,561	-0.41(-0.49%)
Mar 28, 2017	84.60	84.77	82.77	84.26	5,247,745	-0.81(-0.95%)
Mar 27, 2017	82.70	85.57	82.50	85.07	9,131,701	+4.18(+5.17%)
Mar 24, 2017	78.63	81.30	78.41	80.88	6,228,518	+2.70(+3.45%)
Mar 23, 2017	77.57	79.16	77.45	78.19	3,361,496	+0.59(+0.76%)
Mar 22, 2017	77.56	77.77	76.48	77.59	2,692,483	-0.08(-0.10%)
Mar 21, 2017	78.90	79.43	76.62	77.67	2,829,151	-1.22(-1.55%)
Mar 20, 2017	79.49	79.69	78.53	78.89	1,994,594	-0.63(-0.79%)
Mar 17, 2017	79.39	79.65	78.82	79.52	2,690,135	+0.32(+0.40%)
Mar 16, 2017	80.31	80.59	78.87	79.20	4,270,138	-1.22(-1.52%)
Mar 15, 2017	78.97	80.65	78.78	80.42	2,548,279	+1.76(+2.23%)
Mar 14, 2017	79.23	79.34	78.07	78.66	2,833,665	-1.23(-1.54%)
Mar 13, 2017	80.83	80.83	79.12	79.90	2,665,652	-0.71(-0.89%)
Mar 10, 2017	82.12	82.21	80.43	80.61	2,787,353	-1.07(-1.31%)
Mar 09, 2017	81.35	82.38	81.08	81.68	2,029,199	+0.39(+0.47%)
Mar 08, 2017	81.32	82.58	81.08	81.30	2,941,034	-0.14(-0.17%)
Mar 07, 2017	82.16	82.42	81.25	81.44	2,117,644	-1.08(-1.31%)
Mar 06, 2017	82.99	83.11	82.43	82.52	1,437,012	-0.71(-0.85%)
Mar 03, 2017	82.13	83.31	82.00	83.22	1,425,869	+1.12(+1.36%)
Mar 02, 2017	82.46	82.88	82.06	82.11	1,373,007	-0.66(-0.80%)
Mar 01, 2017	82.68	83.19	82.19	82.76	1,751,417	+0.75(+0.92%)
Feb 28, 2017	81.67	82.37	81.58	82.01	2,309,810	-0.51(-0.62%)
Feb 27, 2017	81.74	82.70	81.74	82.52	2,772,128	+0.67(+0.82%)
Feb 24, 2017	80.83	82.20	80.55	81.85	1,975,366	+0.58(+0.72%)
Feb 23, 2017	80.85	81.42	80.24	81.27	2,348,540	+0.51(+0.63%)
Feb 22, 2017	80.23	80.96	79.79	80.76	1,810,171	+0.16(+0.20%)
Feb 21, 2017	79.87	81.21	79.65	80.60	2,308,951	+1.04(+1.31%)
Feb 17, 2017		79.56	79.56	79.56	0	+0.46(+0.58%)
Feb 16, 2017	79.36	79.79	78.67	79.10	1,616,343	-0.14(-0.18%)
Feb 15, 2017	78.73	79.55	78.37	79.24	3,050,544	+0.55(+0.69%)
Feb 14, 2017	78.58	79.26	78.50	78.69	2,057,751	-0.04(-0.05%)
Feb 13, 2017	78.66	79.17	78.57	78.73	1,407,688	+0.11(+0.14%)
Feb 10, 2017	78.64	79.04	78.12	78.62	1,432,907	-0.01(-0.01%)
Feb 09, 2017	77.69	78.94	77.69	78.63	1,368,858	+0.60(+0.77%)
Feb 08, 2017	77.38	78.38	77.13	78.03	2,040,677	+0.39(+0.50%)
Feb 07, 2017	77.79	78.25	77.28	77.64	1,548,194	-0.08(-0.10%)
Feb 06, 2017	78.79	79.21	77.64	77.72	2,999,513	-1.06(-1.35%)
Feb 03, 2017	77.84	79.07	77.62	78.78	3,028,807	+1.42(+1.83%)
Feb 02, 2017	76.82	77.89	76.55	77.36	2,463,818	+0.31(+0.40%)
Feb 01, 2017	76.00	77.66	75.89	77.05	3,288,310	+1.58(+2.09%)
Jan 31, 2017	74.92	75.67	73.80	75.47	3,273,516	+0.93(+1.25%)
Jan 30, 2017	74.73	74.73	73.70	74.54	2,033,778	-0.22(-0.29%)
Jan 27, 2017	75.75	75.77	74.61	74.75	1,576,367	-0.71(-0.95%)
Jan 26, 2017	75.68	76.47	75.34	75.47	1,973,261	-0.27(-0.36%)
Jan 25, 2017	75.60	76.28	75.30	75.74	3,185,179	+0.23(+0.30%)
Jan 24, 2017	74.83	75.53	74.28	75.52	2,138,828	+0.46(+0.61%)
Jan 23, 2017	74.32	75.52	73.39	75.06	4,356,788	+0.12(+0.16%)
Jan 20, 2017	73.84	75.06	73.82	74.93	2,002,567	+1.02(+1.39%)
Jan 19, 2017	74.70	75.03	73.86	73.91	2,723,423	-1.04(-1.39%)
Jan 18, 2017	76.38	76.46	74.87	74.95	3,026,747	-1.13(-1.48%)
Jan 17, 2017	76.13	77.27	74.09	76.08	3,877,394	+1.44(+1.93%)
Jan 13, 2017		74.64	74.64	74.64	0	+0.26(+0.35%)
Jan 12, 2017	74.40	74.64	73.83	74.38	1,577,632	-0.18(-0.24%)
Jan 11, 2017	73.93	74.86	73.57	74.56	1,954,689	+0.98(+1.33%)
Jan 10, 2017	74.11	74.48	73.15	73.58	2,467,500	-0.61(-0.82%)
Jan 09, 2017	71.48	76.20	71.48	74.19	4,910,729	+2.16(+3.00%)
Jan 06, 2017	72.07	72.68	71.98	72.03	1,991,659	-0.18(-0.25%)
Jan 05, 2017	72.12	72.79	72.07	72.21	2,987,872	-0.30(-0.41%)
Jan 04, 2017	70.63	72.69	70.10	72.51	3,438,319	+2.51(+3.59%)
Jan 03, 2017	69.90	70.32	69.11	70.00	2,197,484	+0.41(+0.59%)
Dec 30, 2016		69.58	69.58	69.58	0	+0.12(+0.18%)
Dec 29, 2016	68.86	69.76	68.86	69.46	1,102,450	+0.31(+0.45%)
Dec 28, 2016	69.95	70.14	68.82	69.15	1,375,332	-0.76(-1.09%)
Dec 27, 2016	70.03	70.64	69.69	69.91	1,126,419	-0.08(-0.12%)
Dec 23, 2016		70.00	70.00	70.00	0	+0.47(+0.68%)
Dec 22, 2016	69.19	70.06	69.09	69.53	1,656,242	+0.41(+0.60%)
Dec 21, 2016	68.95	69.50	68.78	69.11	1,146,723	+0.16(+0.23%)
Dec 20, 2016	69.28	69.37	68.89	68.95	1,907,921	-0.14(-0.20%)
Dec 19, 2016	69.34	69.72	68.76	69.09	2,080,185	-0.62(-0.89%)
Dec 16, 2016	70.41	70.46	69.04	69.72	6,641,330	-0.28(-0.40%)
Dec 15, 2016	68.61	70.47	68.53	70.00	2,665,259	+1.31(+1.90%)
Dec 14, 2016	69.39	69.47	68.27	68.69	2,726,783	-0.83(-1.19%)
Dec 13, 2016	69.48	70.22	69.17	69.52	2,253,855	-0.02(-0.03%)
Dec 12, 2016	69.17	71.05	68.77	69.54	3,803,139	+0.68(+0.98%)
Dec 09, 2016	68.30	69.59	68.06	68.86	2,557,153	+0.67(+0.98%)
Dec 08, 2016	67.79	68.52	66.42	68.19	3,290,876	+0.55(+0.81%)
Dec 07, 2016	66.79	68.62	66.48	67.65	3,314,407	+0.71(+1.07%)
Dec 06, 2016	66.34	67.13	66.17	66.93	3,035,146	+0.58(+0.88%)
Dec 05, 2016	66.35	66.66	65.80	66.35	2,672,037	+0.25(+0.38%)
Dec 02, 2016	67.16	67.85	66.05	66.10	1,921,405	-0.84(-1.25%)
Dec 01, 2016	66.68	68.11	66.51	66.93	2,195,001	+0.29(+0.44%)
Nov 30, 2016	67.42	67.50	66.11	66.64	2,518,367	-0.59(-0.88%)
Nov 29, 2016	65.71	67.33	65.42	67.23	2,233,316	+1.02(+1.53%)
Nov 28, 2016	66.96	67.09	66.04	66.22	2,271,802	-0.89(-1.33%)
Nov 25, 2016	66.97	67.13	66.36	67.11	837,833	+0.37(+0.55%)
Nov 23, 2016		66.74	66.74	66.74	0	+0.86(+1.30%)
Nov 22, 2016	68.62	68.95	65.75	65.89	5,249,333	-2.68(-3.91%)
Nov 21, 2016	68.21	69.20	67.82	68.57	3,375,587	+0.52(+0.76%)
Nov 18, 2016	70.20	70.48	67.99	68.05	4,589,342	-2.13(-3.04%)
Nov 17, 2016	69.04	70.49	68.92	70.19	3,705,524	+1.05(+1.52%)
Nov 16, 2016	69.68	69.80	68.57	69.13	2,896,829	-0.43(-0.62%)
Nov 15, 2016	68.73	69.56	67.70	69.56	4,673,305	+1.94(+2.86%)
Nov 14, 2016	65.41	68.33	65.41	67.63	6,363,058	+2.22(+3.39%)
Nov 11, 2016	67.01	67.24	63.94	65.41	9,458,479	-2.33(-3.44%)
Nov 10, 2016	68.15	69.51	66.17	67.74	9,906,816	-0.09(-0.14%)
Nov 09, 2016	64.57	68.00	62.98	67.84	24,491,536	-8.20(-10.78%)
Nov 08, 2016	74.35	76.40	73.85	76.03	3,768,594	+1.18(+1.58%)
Nov 07, 2016	72.97	75.03	72.58	74.85	5,357,042	+4.03(+5.69%)
Nov 04, 2016	69.51	71.04	69.17	70.82	4,043,515	+1.80(+2.62%)
Nov 03, 2016	70.94	71.72	68.92	69.01	3,401,796	-1.59(-2.25%)
Nov 02, 2016	70.92	71.31	70.49	70.60	3,345,491	-0.28(-0.40%)
Nov 01, 2016	72.20	72.40	70.48	70.88	3,279,927	-1.06(-1.48%)
Oct 31, 2016	72.78	72.84	71.68	71.94	3,521,216	-0.73(-1.01%)
Oct 28, 2016	74.58	74.65	71.69	72.68	5,121,039	-1.88(-2.52%)
Oct 27, 2016	74.34	76.20	74.21	74.56	4,916,360	+0.36(+0.48%)
Oct 26, 2016	75.56	75.56	73.97	74.20	3,925,882	-1.91(-2.51%)
Oct 25, 2016	76.79	77.24	75.78	76.11	2,240,618	-0.71(-0.93%)
Oct 24, 2016	77.09	77.38	76.78	76.82	1,910,789	-0.02(-0.02%)
Oct 21, 2016	76.78	77.09	76.27	76.84	1,409,482	-0.25(-0.33%)
Oct 20, 2016	77.00	77.37	76.46	77.09	2,496,936	+0.17(+0.22%)
Oct 19, 2016	76.89	77.28	76.10	76.93	3,347,626	-0.18(-0.23%)
Oct 18, 2016	76.25	77.43	75.92	77.10	2,829,687	+1.53(+2.03%)
Oct 17, 2016	75.46	75.90	75.16	75.57	2,323,055	+0.07(+0.09%)
Oct 14, 2016	75.67	76.41	75.15	75.51	3,051,470	+0.03(+0.04%)
Oct 13, 2016	72.35	75.59	72.27	75.48	7,196,944	+3.20(+4.42%)
Oct 12, 2016	71.32	72.32	70.90	72.28	3,878,415	+1.06(+1.49%)
Oct 11, 2016	71.68	71.68	70.56	71.22	2,944,406	-0.18(-0.25%)
Oct 10, 2016	70.08	71.68	70.08	71.40	4,054,673	+1.62(+2.32%)
Oct 07, 2016	70.20	70.86	69.43	69.78	2,329,039	-0.35(-0.50%)
Oct 06, 2016	70.19	70.38	69.67	70.13	1,904,933	-0.13(-0.19%)
Oct 05, 2016	70.19	70.61	70.08	70.26	1,389,779	+0.23(+0.32%)
Oct 04, 2016	70.16	70.66	69.62	70.03	2,026,610	-0.05(-0.07%)
Oct 03, 2016	70.66	70.69	69.60	70.08	2,086,040	-1.02(-1.43%)
Sep 30, 2016	70.99	71.34	70.26	71.10	2,733,508	+0.35(+0.49%)
Sep 29, 2016	70.87	71.48	70.19	70.75	2,608,201	-0.16(-0.23%)
Sep 28, 2016	70.79	71.10	69.92	70.91	2,309,699	+0.28(+0.40%)
Sep 27, 2016	70.39	70.85	70.17	70.63	1,938,335	+0.21(+0.29%)
Sep 26, 2016	71.23	71.43	70.02	70.42	3,182,415	-1.14(-1.59%)
Sep 23, 2016	72.36	72.71	71.47	71.56	2,084,071	-0.24(-0.34%)
Sep 22, 2016	71.48	72.11	71.29	71.80	2,518,345	+0.88(+1.25%)
Sep 21, 2016	70.46	71.35	70.25	70.92	2,987,676	+0.46(+0.65%)
Sep 20, 2016	71.45	71.57	70.20	70.46	2,513,305	-0.85(-1.19%)
Sep 19, 2016	70.90	72.10	70.89	71.30	1,533,589	+0.53(+0.74%)
Sep 16, 2016	70.74	71.45	70.38	70.78	4,207,169	-0.09(-0.13%)
Sep 15, 2016	70.49	71.33	70.22	70.87	2,225,002	+0.24(+0.35%)
Sep 14, 2016	71.46	71.46	69.61	70.63	4,278,972	-0.97(-1.35%)
Sep 13, 2016	71.58	72.00	70.99	71.60	1,851,701	-0.84(-1.16%)
Sep 12, 2016	70.84	72.86	70.45	72.43	2,956,914	+1.04(+1.46%)
Sep 09, 2016	72.82	73.13	71.39	71.39	1,951,771	-1.92(-2.62%)
Sep 08, 2016	73.33	73.43	72.75	73.31	1,512,794	-0.14(-0.19%)
Sep 07, 2016	71.85	74.53	71.26	73.45	3,762,182	+1.86(+2.60%)
Sep 06, 2016	71.68	71.71	70.45	71.59	4,822,919	-0.34(-0.47%)
Sep 02, 2016	71.03	71.92	71.92	71.92	2,235,372	+1.27(+1.80%)
Sep 01, 2016	71.06	71.35	70.27	70.66	2,077,484	-0.37(-0.52%)
Aug 31, 2016	71.30	71.59	70.50	71.02	2,055,849	-0.54(-0.75%)
Aug 30, 2016	70.47	71.60	70.47	71.56	1,963,806	+1.09(+1.55%)
Aug 29, 2016	69.75	70.65	69.71	70.47	1,581,681	+0.66(+0.94%)
Aug 26, 2016	70.47	70.92	69.27	69.81	2,972,570	-0.71(-1.01%)
Aug 25, 2016	69.72	70.94	69.42	70.52	2,822,868	+0.94(+1.35%)
Aug 24, 2016	70.41	70.50	69.47	69.58	2,995,127	-0.89(-1.27%)
Aug 23, 2016	70.52	71.03	70.23	70.48	1,245,678	+0.17(+0.24%)
Aug 22, 2016	70.04	70.50	69.88	70.31	1,398,469	+0.26(+0.38%)
Aug 19, 2016	69.73	70.24	69.48	70.04	2,011,903	-0.14(-0.20%)
Aug 18, 2016	69.33	70.58	68.85	70.19	2,427,812	+0.60(+0.86%)
Aug 17, 2016	71.39	71.39	68.90	69.58	5,608,788	-1.96(-2.75%)
Aug 16, 2016	72.39	72.39	71.55	71.55	2,817,172	-1.23(-1.69%)
Aug 15, 2016	72.12	73.14	71.93	72.78	2,202,860	+0.73(+1.02%)
Aug 12, 2016	72.40	72.55	71.88	72.05	1,563,061	-0.45(-0.62%)
Aug 11, 2016	71.95	72.85	71.85	72.50	2,768,735	+0.60(+0.84%)
Aug 10, 2016	71.44	72.44	71.33	71.90	1,697,982	+0.32(+0.45%)
Aug 09, 2016	71.64	72.48	71.34	71.58	2,630,184	-0.10(-0.14%)
Aug 08, 2016	71.46	72.45	71.12	71.68	3,934,025	+0.39(+0.54%)
Aug 05, 2016	71.07	71.38	70.75	71.29	3,143,663	+0.55(+0.78%)
Aug 04, 2016	71.11	71.16	70.50	70.74	1,803,429	-0.43(-0.61%)
Aug 03, 2016	69.80	71.39	69.67	71.17	3,131,056	+0.63(+0.89%)
Aug 02, 2016	70.93	71.52	70.17	70.54	3,820,847	-0.45(-0.64%)
Aug 01, 2016	72.39	73.09	70.58	70.99	4,016,367	-1.51(-2.09%)
Jul 29, 2016	72.13	73.19	71.40	72.51	3,963,383	-0.70(-0.96%)
Jul 28, 2016	70.39	74.14	69.66	73.21	5,035,690	-0.09(-0.13%)
Jul 27, 2016	72.89	74.19	71.83	73.31	4,140,026	-1.58(-2.11%)
Jul 26, 2016	74.72	75.35	74.34	74.89	2,781,266	-0.04(-0.05%)
Jul 25, 2016	75.42	75.67	74.36	74.92	1,892,012	-0.61(-0.81%)
Jul 22, 2016	76.16	76.33	74.55	75.53	1,543,628	-0.26(-0.35%)
Jul 21, 2016	75.55	76.89	75.37	75.80	2,937,295	+0.09(+0.12%)
Jul 20, 2016	74.86	75.77	74.86	75.70	1,807,524	+1.10(+1.47%)
Jul 19, 2016	74.69	75.28	73.89	74.60	1,710,205	-0.18(-0.24%)
Jul 18, 2016	73.90	74.83	73.90	74.78	1,398,701	+0.79(+1.07%)
Jul 15, 2016	73.87	74.57	73.85	73.99	1,722,148	+0.38(+0.51%)
Jul 14, 2016	75.19	75.33	73.36	73.62	2,231,925	-1.17(-1.56%)
Jul 13, 2016	74.27	75.16	74.11	74.78	2,925,039	+1.08(+1.47%)
Jul 12, 2016	73.58	74.01	73.24	73.70	2,873,147	+0.23(+0.31%)
Jul 11, 2016	73.85	73.96	73.42	73.48	1,703,242	-0.05(-0.06%)
Jul 08, 2016	72.92	73.88	72.73	73.52	4,277,539	+1.15(+1.58%)
Jul 07, 2016	71.84	73.27	71.55	72.38	2,356,345	+0.77(+1.08%)
Jul 06, 2016	71.36	72.08	70.63	71.60	2,414,313	+0.06(+0.08%)
Jul 05, 2016	71.92	71.92	70.82	71.55	3,654,439	-0.52(-0.72%)
Jul 01, 2016	72.31	72.07	72.07	72.07	2,344,832	-0.33(-0.45%)
Jun 30, 2016	72.55	72.86	71.64	72.39	2,631,540	-0.04(-0.05%)
Jun 29, 2016	71.81	72.67	71.73	72.43	1,744,635	+1.05(+1.48%)
Jun 28, 2016	70.52	71.51	70.46	71.38	2,014,659	+1.41(+2.02%)
Jun 27, 2016	71.59	71.63	69.40	69.97	3,054,941	-2.15(-2.98%)
Jun 24, 2016	72.67	73.53	71.98	72.12	6,132,389	-2.85(-3.80%)
Jun 23, 2016	75.06	75.79	74.69	74.97	1,553,726	+0.42(+0.57%)
Jun 22, 2016	73.95	74.98	73.65	74.55	1,983,311	+0.52(+0.70%)
Jun 21, 2016	74.15	74.43	73.36	74.03	2,137,766	+0.17(+0.23%)
Jun 20, 2016	73.45	74.24	73.45	73.86	3,516,362	+1.07(+1.47%)
Jun 17, 2016	73.06	73.76	72.22	72.79	3,415,921	-0.22(-0.30%)
Jun 16, 2016	72.39	73.09	71.92	73.01	1,433,295	-0.14(-0.19%)
Jun 15, 2016	73.58	73.83	72.98	73.15	1,571,566	-0.19(-0.26%)
Jun 14, 2016	72.96	73.71	72.63	73.33	1,549,975	+0.06(+0.08%)
Jun 13, 2016	74.45	74.69	73.28	73.28	2,240,408	-1.50(-2.01%)
Jun 10, 2016	75.44	75.60	74.46	74.78	1,643,011	-1.39(-1.83%)
Jun 09, 2016	75.98	76.41	75.80	76.17	1,691,208	+0.05(+0.06%)
Jun 08, 2016	74.52	76.35	74.52	76.13	3,098,134	+1.64(+2.20%)
Jun 07, 2016	73.88	74.89	73.88	74.49	1,700,714	+0.54(+0.72%)
Jun 06, 2016	73.43	74.11	73.24	73.96	1,381,237	+0.50(+0.68%)
Jun 03, 2016	74.27	74.29	73.33	73.46	1,869,665	-0.79(-1.06%)
Jun 02, 2016	73.49	74.26	73.30	74.25	2,144,299	+0.57(+0.78%)
Jun 01, 2016	73.00	74.07	73.00	73.67	2,414,810	+0.33(+0.45%)
May 31, 2016	72.86	73.43	72.63	73.34	2,801,908	+0.62(+0.85%)
May 27, 2016	72.66	72.72	72.72	72.72	1,421,068	+0.15(+0.21%)
May 26, 2016	73.09	73.21	72.28	72.57	1,447,370	-0.50(-0.68%)
May 25, 2016	72.96	73.78	72.96	73.07	2,372,357	+0.16(+0.22%)
May 24, 2016	71.63	73.28	71.47	72.91	2,605,565	+1.26(+1.76%)
May 23, 2016	72.19	72.47	71.41	71.65	2,244,293	-0.85(-1.17%)
May 20, 2016	72.61	73.32	72.19	72.50	2,012,564	+0.38(+0.52%)
May 19, 2016	71.51	72.53	71.15	72.12	2,549,718	+0.13(+0.18%)
May 18, 2016	72.64	72.78	71.72	71.99	2,511,408	-0.65(-0.89%)
May 17, 2016	73.20	73.76	72.17	72.64	3,692,373	-0.51(-0.69%)
May 16, 2016	73.34	73.76	72.55	73.15	2,824,191	-0.10(-0.14%)
May 13, 2016	73.19	73.86	72.81	73.25	2,352,465	+0.22(+0.30%)
May 12, 2016	75.77	76.00	72.78	73.03	4,902,618	-2.41(-3.19%)
May 11, 2016	76.05	76.59	75.43	75.44	1,919,376	-0.64(-0.84%)
May 10, 2016	76.20	76.21	75.33	76.08	2,316,501	-0.05(-0.06%)
May 09, 2016	76.15	76.45	75.76	76.13	2,664,942	+0.08(+0.10%)
May 06, 2016	75.48	77.09	75.31	76.05	5,186,561	+0.27(+0.36%)
May 05, 2016	75.20	76.11	75.11	75.78	2,480,632	+0.76(+1.01%)
May 04, 2016	73.96	75.58	73.85	75.02	5,162,355	+0.70(+0.94%)
May 03, 2016	74.74	74.85	72.23	74.32	6,262,890	-2.02(-2.65%)

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.