Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	79.28	79.76	77.62	77.70	6,515,724	-1.43(-1.81%)
May 30, 2017	78.54	79.45	78.44	79.13	3,988,317	+0.54(+0.69%)
May 26, 2017	78.64	78.64	77.93	78.59	2,383,306	+0.02(+0.03%)
May 25, 2017	76.97	78.88	76.97	78.57	2,053,281	+1.23(+1.59%)
May 24, 2017	77.19	78.07	76.98	77.34	2,464,025	+0.30(+0.39%)
May 23, 2017	76.45	77.37	76.33	77.04	2,672,969	+0.67(+0.87%)
May 22, 2017	76.01	76.39	75.55	76.37	2,468,801	+0.36(+0.47%)
May 19, 2017	75.55	76.08	74.96	76.01	2,871,699	+0.60(+0.80%)
May 18, 2017	74.99	75.54	73.98	75.41	2,982,792	+0.41(+0.54%)
May 17, 2017	73.70	75.66	73.53	75.00	5,440,312	+1.67(+2.28%)
May 16, 2017	73.35	73.79	73.09	73.33	2,064,478	+0.15(+0.21%)
May 15, 2017	71.97	73.25	71.79	73.18	2,525,607	+1.28(+1.78%)
May 12, 2017	71.91	72.13	71.70	71.90	1,809,927	-0.28(-0.38%)
May 11, 2017	72.26	72.50	71.96	72.18	1,366,079	-0.22(-0.31%)
May 10, 2017	72.52	72.68	71.95	72.40	1,892,408	-0.18(-0.25%)
May 09, 2017	72.90	72.99	72.34	72.58	1,649,773	-0.31(-0.43%)
May 08, 2017	73.43	73.43	72.54	72.89	2,176,770	-0.43(-0.58%)
May 05, 2017	72.52	73.41	72.39	73.32	1,997,618	+0.87(+1.20%)
May 04, 2017	71.69	72.62	71.26	72.45	2,188,149	+0.54(+0.75%)
May 03, 2017	72.34	72.45	71.76	71.91	2,066,384	-0.21(-0.30%)
May 02, 2017	72.44	72.57	71.90	72.12	2,564,728	-0.26(-0.36%)

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.