Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.03	66.12	64.89	65.99	324,140	+0.14(+0.21%)
May 30, 2017	65.39	66.21	65.25	65.85	301,440	+0.27(+0.42%)
May 26, 2017	65.80	65.89	65.30	65.57	418,691	-0.41(-0.62%)
May 25, 2017	65.53	66.72	65.53	65.99	661,497	+0.46(+0.70%)
May 24, 2017	67.36	67.63	64.52	65.53	1,099,116	-2.01(-2.98%)
May 23, 2017	70.78	70.78	67.40	67.54	797,185	-3.06(-4.34%)
May 22, 2017	70.33	71.01	69.96	70.60	263,996	+0.64(+0.91%)
May 19, 2017	69.82	70.69	69.69	69.96	257,983	-0.05(-0.07%)
May 18, 2017	70.83	71.10	70.01	70.01	332,976	-1.14(-1.61%)
May 17, 2017	73.08	72.36	71.01	71.15	628,872	-1.93(-2.64%)
May 16, 2017	71.89	73.08	71.12	73.08	581,442	+1.60(+2.23%)
May 15, 2017	70.16	71.53	69.89	71.48	378,480	+1.69(+2.42%)
May 12, 2017	69.61	70.16	69.52	69.80	449,395	-0.27(-0.39%)
May 11, 2017	71.30	71.39	69.11	70.07	781,970	-1.73(-2.41%)
May 10, 2017	74.67	74.72	71.62	71.80	945,609	-5.47(-7.08%)
May 09, 2017	78.14	78.64	77.23	77.27	346,781	-0.82(-1.05%)
May 08, 2017	77.82	78.23	77.64	78.09	242,373	+0.32(+0.41%)
May 05, 2017	78.00	78.00	77.55	77.77	204,070	+0.14(+0.18%)
May 04, 2017	78.41	78.82	77.59	77.64	300,442	-0.18(-0.23%)
May 03, 2017	77.00	77.91	76.82	77.82	193,856	+0.36(+0.47%)
May 02, 2017	76.77	77.45	76.68	77.45	243,760	+0.55(+0.71%)
May 01, 2017	76.72	77.23	75.68	76.91	266,855	+0.50(+0.66%)
Apr 28, 2017	77.23	77.77	76.36	76.41	264,706	-0.82(-1.06%)
Apr 27, 2017	77.14	77.55	76.77	77.23	264,128	+0.46(+0.59%)
Apr 26, 2017	77.82	77.82	76.72	76.77	437,544	-0.73(-0.94%)
Apr 25, 2017	77.82	77.92	77.27	77.50	613,209	+0.23(+0.29%)
Apr 24, 2017	77.23	78.00	76.45	77.27	427,838	+1.78(+2.36%)
Apr 21, 2017	76.95	77.04	75.49	75.49	921,836	-2.05(-2.65%)
Apr 20, 2017	76.04	77.68	75.68	77.55	475,196	+2.05(+2.72%)
Apr 19, 2017	76.09	76.27	75.31	75.49	291,615	-0.14(-0.18%)
Apr 18, 2017	74.90	75.90	74.81	75.63	354,595	+0.09(+0.12%)
Apr 17, 2017	74.04	75.59	73.85	75.54	309,251	+1.60(+2.16%)
Apr 13, 2017	74.22	74.76	73.90	73.94	236,461	-0.46(-0.61%)
Apr 12, 2017	75.40	75.40	73.90	74.40	299,434	-1.23(-1.63%)
Apr 11, 2017	74.72	75.72	74.13	75.63	358,930	+0.73(+0.97%)
Apr 10, 2017	75.04	75.90	74.81	74.90	319,551	-0.46(-0.60%)
Apr 07, 2017	74.49	75.68	73.99	75.36	212,121	+0.05(+0.06%)
Apr 06, 2017	73.94	75.31	73.49	75.31	387,493	+1.32(+1.79%)
Apr 05, 2017	75.31	75.31	73.90	73.99	357,428	-0.73(-0.98%)
Apr 04, 2017	74.58	75.27	74.31	74.72	310,251	-0.14(-0.18%)
Apr 03, 2017	75.13	75.54	73.81	74.86	418,115	-0.09(-0.12%)
Mar 31, 2017	74.81	75.54	74.76	74.95	322,670	+0.00(+0.00%)
Mar 30, 2017	73.72	74.99	73.72	74.95	225,988	+1.37(+1.86%)
Mar 29, 2017	74.04	74.19	72.99	73.58	294,177	-0.46(-0.62%)
Mar 28, 2017	72.53	74.35	72.49	74.04	390,758	+1.05(+1.44%)
Mar 27, 2017	71.66	73.12	71.66	72.99	331,607	-0.27(-0.37%)
Mar 24, 2017	73.31	73.99	72.71	73.26	176,430	+0.09(+0.12%)
Mar 23, 2017	72.53	73.58	71.16	73.17	269,483	+0.50(+0.69%)
Mar 22, 2017	72.12	73.12	71.76	72.67	372,710	-0.14(-0.19%)
Mar 21, 2017	74.86	75.17	72.76	72.80	602,309	-1.64(-2.20%)
Mar 20, 2017	74.76	74.99	74.42	74.45	255,301	-0.59(-0.79%)
Mar 17, 2017	75.95	76.13	74.70	75.04	622,638	-1.00(-1.32%)
Mar 16, 2017	75.54	76.54	74.95	76.04	370,068	+1.09(+1.46%)
Mar 15, 2017	74.95	75.04	74.40	74.95	307,155	+0.50(+0.67%)
Mar 14, 2017	74.40	74.76	73.67	74.45	278,304	+0.14(+0.18%)
Mar 13, 2017	74.40	74.49	73.94	74.31	247,845	+0.09(+0.12%)
Mar 10, 2017	73.94	74.31	73.49	74.22	296,709	+0.96(+1.31%)
Mar 09, 2017	73.31	73.90	73.08	73.26	264,389	+0.00(+0.00%)
Mar 08, 2017	74.58	74.90	73.26	73.26	360,913	-0.91(-1.23%)
Mar 07, 2017	74.26	74.76	74.13	74.17	254,385	-0.32(-0.43%)
Mar 06, 2017	74.04	74.90	73.67	74.49	379,773	-0.09(-0.12%)
Mar 03, 2017	74.04	74.86	73.72	74.58	265,847	+0.55(+0.74%)
Mar 02, 2017	75.77	75.77	73.99	74.04	294,108	-1.64(-2.17%)

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.