Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	79.09	79.15	79.09	79.15	1,846	-0.91(-1.14%)
May 30, 2017	80.30	80.33	79.66	80.06	1,180	-0.39(-0.48%)
May 26, 2017	80.38	80.80	80.38	80.45	4,706	-0.08(-0.10%)
May 25, 2017	81.05	81.05	80.25	80.53	1,576	-0.47(-0.57%)
May 24, 2017	81.18	81.23	80.72	81.00	2,036	+0.75(+0.93%)
May 23, 2017	79.81	80.70	79.81	80.25	1,591	+1.35(+1.72%)
May 22, 2017	79.10	79.12	78.60	78.90	2,500	+0.51(+0.64%)
May 19, 2017	78.50	78.68	78.08	78.39	1,030	-0.25(-0.32%)
May 18, 2017	78.95	78.95	78.44	78.64	3,484	-0.06(-0.07%)
May 16, 2017		78.70	78.70	78.70	837	-0.01(-0.01%)
May 15, 2017	78.52	78.71	78.52	78.71	1,148	-0.14(-0.18%)
May 12, 2017	78.75	78.85	78.75	78.85	1,404	-0.59(-0.75%)
May 10, 2017		79.44	79.44	79.44	699	-0.04(-0.05%)
May 09, 2017	79.25	79.48	79.16	79.48	5,956	-0.06(-0.08%)
May 08, 2017	79.73	79.73	79.35	79.54	1,387	-0.02(-0.03%)
May 05, 2017	80.23	80.23	79.09	79.56	2,147	-0.24(-0.30%)
May 04, 2017	79.82	79.82	79.80	79.80	1,377	-0.86(-1.07%)
May 03, 2017	80.66	80.66	80.66	80.66	848	+0.13(+0.16%)
May 02, 2017	80.58	80.58	80.53	80.53	1,422	+0.34(+0.43%)
May 01, 2017	80.22	80.23	80.19	80.19	935	-0.22(-0.27%)
Apr 28, 2017	80.40	80.40	79.95	80.40	2,933	-0.47(-0.58%)
Apr 27, 2017	80.56	81.29	80.44	80.87	1,811	-0.38(-0.47%)
Apr 25, 2017		81.25	81.25	81.25	682	+0.35(+0.43%)
Apr 24, 2017	80.60	80.90	80.60	80.90	1,294	+0.35(+0.43%)
Apr 21, 2017	80.47	80.55	80.47	80.55	1,230	+0.30(+0.37%)
Apr 20, 2017	80.25	80.25	79.75	80.25	1,804	+0.54(+0.68%)
Apr 19, 2017	81.00	81.00	79.71	79.71	1,129	-1.49(-1.84%)
Apr 17, 2017		81.20	81.20	81.20	783	+0.36(+0.44%)
Apr 13, 2017	81.25	81.25	80.84	80.84	1,393	-0.54(-0.67%)
Apr 12, 2017	81.42	81.42	81.39	81.39	1,730	+0.34(+0.41%)
Apr 11, 2017	81.28	81.28	81.05	81.05	39,047	-0.10(-0.12%)
Apr 10, 2017	81.75	81.80	81.10	81.15	2,994	-0.89(-1.08%)
Apr 07, 2017	82.25	82.27	82.04	82.04	1,073	-0.11(-0.14%)
Apr 06, 2017	82.15	82.15	82.15	82.15	898	-0.20(-0.24%)
Apr 05, 2017	82.75	82.75	81.98	82.35	2,695	-0.86(-1.03%)
Apr 04, 2017	83.21	83.21	83.21	83.21	710	+0.10(+0.12%)
Mar 31, 2017		83.11	83.11	83.11	620	-0.89(-1.06%)
Mar 29, 2017		84.00	84.00	84.00	656	+0.42(+0.50%)
Mar 28, 2017	83.58	83.58	83.58	83.58	901	+1.08(+1.31%)
Mar 27, 2017	82.50	82.50	82.50	82.50	526	+1.11(+1.36%)
Mar 24, 2017	81.49	81.49	81.39	81.39	730	+0.29(+0.36%)
Mar 23, 2017	81.13	81.14	81.11	81.11	945	+0.22(+0.27%)
Mar 22, 2017	80.89	80.89	80.89	80.89	1,119	-1.34(-1.63%)
Mar 21, 2017	82.23	82.23	82.23	82.23	951	+0.34(+0.42%)
Mar 17, 2017		81.89	81.89	81.89	468	-0.45(-0.55%)
Mar 16, 2017	82.34	82.34	82.34	82.34	631	+2.66(+3.34%)
Mar 15, 2017	79.68	79.68	79.68	79.68	626	-1.72(-2.12%)
Mar 13, 2017		81.40	81.40	81.40	486	+2.21(+2.79%)
Mar 10, 2017	79.19	79.19	79.19	79.19	736	-0.05(-0.06%)
Mar 09, 2017	79.24	79.24	79.24	79.24	1,082	-0.71(-0.89%)
Mar 07, 2017		79.95	79.95	79.95	857	+0.53(+0.67%)

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.