Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	82.33	84.78	82.26	83.98	904,081	+2.27(+2.77%)
May 30, 2017	80.98	82.02	80.78	81.71	433,582	-0.17(-0.21%)
May 26, 2017	82.02	82.56	81.41	81.88	450,317	-0.13(-0.16%)
May 25, 2017	81.47	82.17	81.15	82.01	500,002	-0.56(-0.68%)
May 24, 2017	81.74	82.62	80.82	82.57	685,166	+0.27(+0.32%)
May 23, 2017	84.17	84.50	82.14	82.31	632,810	-2.04(-2.42%)
May 22, 2017	84.52	84.96	84.27	84.35	401,712	+0.22(+0.26%)
May 19, 2017	84.78	84.79	83.65	84.13	752,781	+0.70(+0.84%)
May 18, 2017	85.35	85.35	83.22	83.43	1,229,963	-2.19(-2.55%)
May 17, 2017	85.09	86.06	84.88	85.62	1,928,720	+2.26(+2.71%)
May 16, 2017	82.72	83.71	82.54	83.36	476,892	+1.01(+1.23%)
May 15, 2017	82.87	83.01	81.78	82.35	557,132	-0.16(-0.19%)
May 12, 2017	82.30	82.79	82.05	82.51	809,860	+0.92(+1.13%)
May 11, 2017	80.55	81.67	80.27	81.59	1,118,889	+2.55(+3.22%)
May 10, 2017	79.20	79.61	78.63	79.04	586,236	+0.42(+0.54%)
May 09, 2017	78.02	78.76	77.55	78.62	956,848	-0.14(-0.18%)
May 08, 2017	78.03	78.92	77.65	78.76	942,442	+0.04(+0.04%)
May 05, 2017	76.60	79.26	76.36	78.72	1,446,894	+3.47(+4.61%)
May 04, 2017	75.34	75.91	74.12	75.25	1,192,400	+0.21(+0.28%)
May 03, 2017	75.94	76.73	74.84	75.04	962,281	-0.83(-1.10%)
May 02, 2017	75.66	76.19	75.54	75.87	816,306	-0.14(-0.19%)
May 01, 2017	77.31	77.54	75.40	76.01	722,640	-1.86(-2.39%)
Apr 28, 2017	76.84	78.05	76.84	77.87	910,269	+1.19(+1.56%)
Apr 27, 2017	77.45	77.51	76.32	76.68	942,183	-0.65(-0.85%)
Apr 26, 2017	76.55	77.48	75.76	77.33	1,003,969	+0.42(+0.54%)
Apr 25, 2017	77.71	78.23	76.30	76.92	1,223,469	-1.51(-1.93%)
Apr 24, 2017	78.34	78.94	77.85	78.43	799,437	-1.76(-2.20%)
Apr 21, 2017	79.70	80.47	79.38	80.19	886,226	-0.02(-0.02%)
Apr 20, 2017	80.09	80.50	79.72	80.21	657,321	-0.16(-0.20%)
Apr 19, 2017	82.10	82.20	79.66	80.37	997,467	-2.66(-3.21%)
Apr 18, 2017	83.77	83.87	82.74	83.03	867,110	+0.28(+0.34%)
Apr 17, 2017	82.94	83.45	82.45	82.75	397,999	-0.35(-0.43%)
Apr 13, 2017	83.45	83.99	82.42	83.10	827,036	+0.32(+0.38%)
Apr 12, 2017	82.85	82.96	81.50	82.78	802,956	-0.25(-0.30%)
Apr 11, 2017	82.18	83.78	82.04	83.03	1,294,076	+3.23(+4.05%)
Apr 10, 2017	79.63	80.24	79.10	79.80	556,951	-0.40(-0.50%)
Apr 07, 2017	80.40	81.36	79.47	80.20	910,587	+1.20(+1.52%)
Apr 06, 2017	78.73	79.28	78.47	79.00	450,666	+0.10(+0.12%)
Apr 05, 2017	78.48	79.37	77.49	78.90	666,662	-0.21(-0.27%)
Apr 04, 2017	79.10	79.27	78.47	79.11	526,138	+1.37(+1.76%)
Apr 03, 2017	76.86	78.04	76.75	77.74	587,901	+0.50(+0.64%)
Mar 31, 2017	76.35	77.86	76.02	77.24	611,968	+0.77(+1.01%)
Mar 30, 2017	77.01	77.51	76.39	76.47	500,814	-1.12(-1.45%)
Mar 29, 2017	77.66	78.01	77.30	77.60	665,151	-1.23(-1.56%)
Mar 28, 2017	79.59	79.71	78.20	78.83	842,968	-0.96(-1.20%)
Mar 27, 2017	80.77	80.86	79.46	79.78	562,135	+0.96(+1.21%)
Mar 24, 2017	78.84	79.43	78.69	78.83	469,171	-0.14(-0.18%)
Mar 23, 2017	79.98	80.47	78.24	78.97	829,295	-1.42(-1.76%)
Mar 22, 2017	80.32	80.76	79.98	80.39	761,006	+0.74(+0.93%)
Mar 21, 2017	79.40	80.43	79.28	79.64	759,691	+0.51(+0.65%)
Mar 20, 2017	78.03	79.31	77.71	79.13	910,186	+1.77(+2.29%)
Mar 17, 2017	77.48	77.96	76.86	77.36	1,323,333	-0.41(-0.52%)
Mar 16, 2017	79.52	80.02	77.48	77.77	1,203,383	+0.53(+0.69%)
Mar 15, 2017	74.22	77.55	73.64	77.24	1,270,478	+3.57(+4.85%)
Mar 14, 2017	74.70	75.22	73.34	73.67	782,298	-0.96(-1.29%)
Mar 13, 2017	74.57	74.79	73.96	74.63	852,609	+0.17(+0.22%)
Mar 10, 2017	73.33	74.90	72.78	74.46	1,192,572	+0.73(+1.00%)
Mar 09, 2017	73.90	74.58	73.35	73.73	1,311,703	-1.13(-1.51%)
Mar 08, 2017	74.43	75.56	74.13	74.86	1,261,965	-1.50(-1.96%)
Mar 07, 2017	76.89	76.90	75.91	76.35	1,134,904	-1.50(-1.92%)
Mar 06, 2017	78.60	78.79	77.17	77.85	1,040,877	-1.65(-2.08%)
Mar 03, 2017		80.12	77.96	79.50	1,048,914	+1.28(+1.63%)
Mar 02, 2017	79.41	79.71	77.98	78.22	1,115,405	-2.39(-2.96%)

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.