Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	73.12	74.01	71.95	73.82	174,603	+1.16(+1.59%)
May 30, 2017	72.03	72.90	71.64	72.67	96,819	+0.41(+0.57%)
May 26, 2017	72.20	72.33	71.71	72.26	141,179	+0.05(+0.08%)
May 25, 2017	73.28	73.75	71.98	72.20	234,337	-0.62(-0.85%)
May 24, 2017	73.64	74.08	72.59	72.82	146,659	-0.57(-0.78%)
May 23, 2017	72.80	73.80	72.06	73.39	231,033	+0.85(+1.17%)
May 22, 2017	71.29	72.67	70.60	72.55	167,962	+2.10(+2.98%)
May 19, 2017	70.56	71.52	70.33	70.45	151,414	+0.23(+0.32%)
May 18, 2017	69.93	70.70	69.59	70.22	148,892	+0.29(+0.41%)
May 17, 2017	71.52	71.48	69.53	69.93	184,743	-1.59(-2.23%)
May 16, 2017	70.84	71.58	70.17	71.52	205,074	+0.76(+1.08%)
May 15, 2017	71.05	71.73	70.68	70.76	95,849	+0.10(+0.14%)
May 12, 2017	71.31	71.31	70.44	70.66	134,468	-0.88(-1.23%)
May 11, 2017	70.39	71.68	69.56	71.54	189,132	+0.97(+1.37%)
May 10, 2017	70.10	71.08	69.24	70.57	305,447	+0.03(+0.04%)
May 09, 2017	70.89	71.24	70.27	70.54	143,637	-0.62(-0.87%)
May 08, 2017	71.56	72.12	70.81	71.16	115,240	-0.63(-0.88%)
May 05, 2017	71.76	72.10	71.08	71.79	398,986	+0.24(+0.34%)
May 04, 2017	71.59	71.73	70.38	71.55	238,574	-0.01(-0.01%)
May 03, 2017	71.30	71.67	70.51	71.56	162,820	-0.03(-0.04%)
May 02, 2017	71.19	71.67	70.32	71.59	301,336	+0.65(+0.92%)
May 01, 2017	71.11	71.16	69.95	70.93	326,775	+0.39(+0.55%)
Apr 28, 2017	73.29	73.29	70.47	70.54	1,488,360	-2.46(-3.36%)
Apr 27, 2017	73.17	74.41	72.37	73.00	374,168	-0.29(-0.40%)
Apr 26, 2017	68.03	73.72	68.03	73.29	933,402	+6.91(+10.42%)
Apr 25, 2017	66.34	67.54	65.97	66.38	439,612	+0.82(+1.24%)
Apr 24, 2017	63.96	65.75	63.11	65.56	290,133	+2.56(+4.07%)
Apr 21, 2017	63.00	63.25	61.94	63.00	195,784	+0.05(+0.09%)
Apr 20, 2017	62.25	63.04	61.55	62.94	164,079	+1.11(+1.79%)
Apr 19, 2017	62.38	62.38	61.47	61.84	169,318	-0.24(-0.39%)
Apr 18, 2017	60.89	62.23	60.73	62.08	156,978	+0.70(+1.14%)
Apr 17, 2017	60.59	61.44	60.51	61.38	118,346	+0.86(+1.42%)
Apr 13, 2017	61.65	61.65	60.51	60.52	127,296	-1.17(-1.89%)
Apr 12, 2017	62.81	62.81	61.60	61.69	108,055	-1.36(-2.16%)
Apr 11, 2017	61.81	63.05	61.78	63.05	131,206	+1.00(+1.61%)
Apr 10, 2017	61.94	63.12	61.63	62.05	156,146	+0.27(+0.44%)
Apr 07, 2017	62.34	63.05	61.65	61.78	188,434	-0.73(-1.17%)
Apr 06, 2017	61.52	62.53	61.20	62.52	133,434	+1.05(+1.71%)
Apr 05, 2017	62.55	63.13	61.40	61.46	131,775	-0.67(-1.08%)
Apr 04, 2017	62.83	63.08	61.74	62.13	145,780	-0.76(-1.21%)
Apr 03, 2017	64.32	65.21	62.62	62.90	179,646	-1.16(-1.81%)
Mar 31, 2017	63.21	64.77	63.21	64.06	220,807	+0.92(+1.46%)
Mar 30, 2017	62.65	63.26	62.23	63.13	182,579	+0.53(+0.84%)
Mar 29, 2017	62.53	62.77	61.97	62.61	147,343	-0.07(-0.12%)
Mar 28, 2017	61.94	62.78	61.45	62.68	186,199	+0.53(+0.86%)
Mar 27, 2017	61.35	62.41	60.76	62.14	91,726	-0.15(-0.25%)
Mar 24, 2017	63.07	63.49	62.01	62.30	82,138	-0.57(-0.91%)
Mar 23, 2017	62.25	63.34	62.14	62.87	115,389	+0.86(+1.39%)
Mar 22, 2017	61.87	62.70	61.62	62.01	104,753	+0.12(+0.19%)
Mar 21, 2017	64.24	64.24	61.84	61.89	231,692	-1.77(-2.78%)
Mar 20, 2017	64.52	64.53	63.40	63.66	107,726	-0.86(-1.33%)
Mar 17, 2017	63.66	64.81	62.96	64.52	520,761	+0.92(+1.45%)
Mar 16, 2017	63.66	64.19	63.48	63.59	172,072	-0.01(-0.01%)
Mar 15, 2017	62.12	63.87	62.12	63.60	244,042	+1.72(+2.78%)
Mar 14, 2017	61.57	62.26	61.01	61.88	227,941	-0.19(-0.31%)
Mar 13, 2017		62.81	61.92	62.07	214,201	-0.44(-0.71%)
Mar 10, 2017	63.43	63.43	61.96	62.52	240,864	-0.12(-0.19%)
Mar 09, 2017	63.56	64.27	62.47	62.63	148,298	-0.89(-1.40%)
Mar 08, 2017	64.04	64.39	63.22	63.52	237,003	-0.68(-1.06%)
Mar 07, 2017	65.80	65.80	64.00	64.20	263,329	-1.67(-2.53%)
Mar 06, 2017	65.70	66.19	65.43	65.87	192,121	-0.17(-0.26%)
Mar 03, 2017	66.60	66.91	65.58	66.04	190,149	-0.93(-1.39%)
Mar 02, 2017	66.51	67.64	65.91	66.97	233,429	+0.43(+0.64%)

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.