Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	68.95	69.45	68.84	69.38	15,192	+0.20(+0.29%)
Jan 30, 2017	68.82	69.20	68.60	69.18	32,604	+0.23(+0.34%)
Jan 27, 2017	69.69	69.69	68.77	68.95	94,931	-0.66(-0.95%)
Jan 26, 2017	69.77	69.92	69.61	69.61	118,306	-0.46(-0.66%)
Jan 25, 2017	70.20	70.27	70.00	70.07	13,746	+0.28(+0.40%)
Jan 24, 2017	69.41	69.84	69.41	69.79	7,471	+0.44(+0.64%)
Jan 23, 2017	69.18	69.63	69.18	69.34	22,337	-0.12(-0.17%)
Jan 20, 2017	69.85	69.85	69.34	69.46	16,035	-0.18(-0.26%)
Jan 19, 2017	69.98	70.18	69.52	69.64	222,349	-0.49(-0.70%)
Jan 18, 2017	70.27	70.27	69.85	70.13	6,433	-0.28(-0.40%)
Jan 17, 2017	70.25	70.67	69.75	70.41	12,168	+0.50(+0.71%)
Jan 13, 2017		69.92	69.92	69.92	0	+0.08(+0.12%)
Jan 12, 2017	69.44	69.88	69.43	69.83	8,712	+0.26(+0.38%)
Jan 11, 2017	69.73	69.82	69.12	69.57	6,963	-0.25(-0.35%)
Jan 10, 2017	69.46	70.06	69.45	69.82	12,314	+0.27(+0.39%)
Jan 09, 2017	69.52	69.61	69.45	69.54	4,790	+0.00(+0.00%)
Jan 06, 2017	69.34	69.65	69.19	69.54	20,600	+0.16(+0.24%)
Jan 05, 2017	68.75	69.38	68.75	69.38	34,277	-0.32(-0.45%)
Jan 04, 2017	69.82	69.92	69.34	69.70	13,195	+0.59(+0.85%)
Jan 03, 2017	69.12	69.13	68.86	69.11	4,849	+0.43(+0.63%)
Dec 30, 2016		68.67	68.67	68.67	0	-0.66(-0.95%)
Dec 29, 2016	69.41	69.54	69.26	69.34	7,087	-0.13(-0.19%)
Dec 28, 2016	70.02	70.06	69.41	69.47	6,227	-0.41(-0.59%)
Dec 27, 2016	69.60	70.11	69.60	69.88	10,383	+0.35(+0.51%)
Dec 23, 2016		69.53	69.53	69.53	0	-0.14(-0.21%)
Dec 22, 2016	70.69	70.69	69.52	69.67	7,964	-1.12(-1.59%)
Dec 21, 2016	70.99	70.99	70.79	70.79	3,245	-0.24(-0.34%)
Dec 20, 2016	70.80	71.17	70.80	71.04	9,309	+0.36(+0.51%)
Dec 19, 2016	70.43	70.92	70.11	70.68	45,716	+0.29(+0.42%)
Dec 16, 2016	70.80	70.86	70.22	70.38	21,645	-0.28(-0.39%)
Dec 15, 2016	70.81	71.03	70.64	70.66	6,784	-0.14(-0.20%)
Dec 14, 2016	71.47	71.54	70.72	70.80	19,651	-0.59(-0.82%)
Dec 13, 2016	70.89	71.66	70.89	71.39	19,444	+0.64(+0.91%)
Dec 12, 2016	70.92	71.01	70.61	70.75	19,111	-0.39(-0.55%)
Dec 09, 2016	70.85	71.14	70.75	71.14	47,018	+0.35(+0.49%)
Dec 08, 2016	70.96	71.02	70.69	70.79	7,694	+0.07(+0.10%)
Dec 07, 2016	69.67	70.82	69.61	70.72	21,436	+1.01(+1.46%)
Dec 06, 2016	69.78	69.80	69.57	69.71	8,804	+0.12(+0.18%)
Dec 05, 2016	69.47	69.76	69.30	69.58	6,353	+0.35(+0.50%)
Dec 02, 2016	69.19	69.53	69.19	69.24	5,224	+0.06(+0.09%)
Dec 01, 2016	68.96	69.52	68.91	69.17	5,703	-0.20(-0.28%)
Nov 30, 2016	69.79	69.79	69.36	69.37	33,953	-0.45(-0.65%)
Nov 29, 2016	69.90	70.12	69.77	69.82	9,671	-0.01(-0.01%)
Nov 28, 2016	70.12	70.12	69.71	69.83	6,953	-0.38(-0.55%)
Nov 25, 2016	70.57	70.60	70.21	70.21	15,198	+0.04(+0.05%)
Nov 23, 2016		70.18	70.18	70.18	0	+0.01(+0.01%)
Nov 22, 2016	69.59	70.20	69.59	70.17	45,991	+0.85(+1.22%)
Nov 21, 2016	69.07	69.32	69.06	69.32	188,630	+0.42(+0.60%)
Nov 18, 2016	69.12	69.17	68.90	68.91	8,668	-0.21(-0.31%)
Nov 17, 2016	68.18	69.12	68.18	69.12	9,882	+0.67(+0.97%)
Nov 16, 2016	68.28	68.71	68.28	68.45	14,782	+0.20(+0.29%)
Nov 15, 2016	68.13	68.28	67.86	68.26	37,223	+0.37(+0.55%)
Nov 14, 2016	67.99	68.35	67.82	67.88	26,158	+0.13(+0.20%)
Nov 11, 2016	67.48	67.84	67.32	67.75	8,484	+0.04(+0.05%)
Nov 10, 2016	67.80	68.34	67.53	67.71	19,208	+0.50(+0.74%)
Nov 09, 2016	65.38	67.28	65.38	67.21	29,426	+1.00(+1.51%)
Nov 08, 2016	65.94	66.55	65.84	66.22	21,030	-0.48(-0.72%)
Nov 07, 2016	66.05	66.76	66.05	66.70	19,890	+1.58(+2.42%)
Nov 04, 2016	65.29	65.64	65.11	65.12	10,372	-0.28(-0.44%)
Nov 03, 2016	66.28	66.40	65.29	65.41	13,753	-0.77(-1.17%)
Nov 02, 2016	66.00	66.34	66.00	66.18	13,053	+0.12(+0.18%)
Nov 01, 2016	66.78	66.78	65.80	66.07	42,697	-0.75(-1.12%)
Oct 31, 2016	66.59	66.93	66.59	66.81	11,822	+0.32(+0.48%)
Oct 28, 2016	66.30	66.69	66.04	66.49	33,054	-1.58(-2.33%)
Oct 27, 2016	68.61	68.63	68.02	68.08	7,864	-0.42(-0.62%)
Oct 26, 2016	68.40	68.61	68.32	68.50	4,178	-0.11(-0.16%)
Oct 25, 2016	68.93	68.93	68.56	68.61	3,525	-0.64(-0.93%)
Oct 24, 2016	68.90	69.25	68.90	69.25	12,034	+0.64(+0.93%)
Oct 21, 2016	68.14	68.61	68.14	68.61	5,588	+0.15(+0.22%)
Oct 20, 2016	68.53	68.53	68.22	68.46	3,738	+0.20(+0.30%)
Oct 19, 2016	68.42	68.42	68.05	68.26	12,034	-0.09(-0.13%)
Oct 18, 2016	68.61	68.61	68.25	68.35	14,206	+0.22(+0.33%)
Oct 17, 2016	68.40	68.40	68.10	68.12	2,183	-0.69(-1.01%)
Oct 14, 2016	69.15	69.15	68.82	68.82	3,520	-0.15(-0.22%)
Oct 13, 2016	68.64	69.03	68.49	68.97	5,085	-0.17(-0.24%)
Oct 12, 2016	68.66	69.33	68.66	69.14	71,575	+0.52(+0.75%)
Oct 11, 2016	69.04	69.04	68.44	68.62	5,839	-0.53(-0.76%)
Oct 10, 2016	69.36	69.42	69.15	69.15	17,758	-0.06(-0.09%)
Oct 07, 2016	69.46	69.46	68.97	69.21	4,912	-0.11(-0.15%)
Oct 06, 2016	69.10	69.34	68.75	69.31	17,401	+0.12(+0.18%)
Oct 05, 2016	69.15	69.36	69.15	69.19	7,544	+0.17(+0.24%)
Oct 04, 2016	69.19	69.47	68.86	69.02	13,555	-0.05(-0.08%)
Oct 03, 2016	69.31	69.31	68.98	69.07	19,686	-0.32(-0.46%)
Sep 30, 2016	69.00	69.60	69.00	69.39	21,675	+0.71(+1.04%)
Sep 29, 2016	69.16	69.28	68.63	68.68	6,670	-0.46(-0.67%)
Sep 28, 2016	69.32	69.32	68.99	69.15	8,213	-0.12(-0.18%)
Sep 27, 2016	68.76	69.34	68.76	69.27	23,818	+0.61(+0.88%)
Sep 26, 2016	69.16	69.16	68.65	68.67	16,207	-0.80(-1.15%)
Sep 23, 2016	69.58	69.61	69.39	69.47	117,382	-0.05(-0.08%)
Sep 22, 2016	69.54	69.54	69.23	69.52	5,436	+0.52(+0.75%)
Sep 21, 2016	68.68	69.01	68.34	69.00	3,862	+0.58(+0.85%)
Sep 20, 2016	68.53	68.71	68.42	68.42	7,331	-0.06(-0.09%)
Sep 19, 2016	68.81	68.81	68.42	68.49	5,641	-0.14(-0.21%)
Sep 16, 2016	68.47	68.67	68.35	68.63	4,095	+0.04(+0.05%)
Sep 15, 2016	67.79	68.62	67.79	68.59	17,659	+0.63(+0.93%)
Sep 14, 2016	68.54	68.54	67.87	67.96	8,935	-0.43(-0.62%)
Sep 13, 2016	68.94	68.94	68.27	68.39	12,961	-0.91(-1.31%)
Sep 12, 2016	68.33	69.42	68.31	69.30	11,146	+0.75(+1.10%)
Sep 09, 2016	69.77	69.77	68.53	68.55	13,045	-1.62(-2.30%)
Sep 08, 2016	70.36	70.45	70.09	70.16	9,741	-0.43(-0.61%)
Sep 07, 2016	70.70	70.82	70.36	70.59	26,778	-0.23(-0.33%)
Sep 06, 2016	70.76	70.82	70.37	70.82	56,330	+0.18(+0.25%)
Sep 02, 2016	70.60	70.64	70.64	70.64	29,774	+0.25(+0.35%)
Sep 01, 2016	70.35	70.40	70.09	70.39	10,859	+0.06(+0.09%)
Aug 31, 2016	70.32	70.46	70.07	70.33	22,914	-0.11(-0.15%)
Aug 30, 2016	70.90	70.90	70.36	70.44	15,225	-0.46(-0.65%)
Aug 29, 2016	70.73	70.93	70.73	70.90	23,687	+0.18(+0.25%)
Aug 26, 2016	71.19	71.19	70.44	70.72	12,448	-0.06(-0.09%)
Aug 25, 2016	71.43	71.46	70.77	70.78	16,449	-1.01(-1.41%)
Aug 24, 2016	72.14	72.17	71.72	71.80	7,852	-0.29(-0.41%)
Aug 23, 2016	72.28	72.35	72.09	72.09	11,622	+0.11(+0.15%)
Aug 22, 2016	71.99	72.03	71.80	71.98	3,330	+0.03(+0.04%)
Aug 19, 2016	71.98	71.99	71.75	71.96	11,930	+0.06(+0.09%)
Aug 18, 2016	71.90	71.97	71.78	71.90	14,419	+0.13(+0.19%)
Aug 17, 2016	71.54	71.76	71.20	71.76	18,041	-0.35(-0.48%)
Aug 16, 2016	72.47	72.52	72.11	72.11	7,760	-0.65(-0.89%)
Aug 15, 2016	72.83	72.98	72.76	72.76	12,075	+0.08(+0.11%)
Aug 12, 2016	72.16	72.71	72.15	72.68	27,113	+0.44(+0.60%)
Aug 11, 2016	72.31	72.69	71.95	72.24	63,771	+0.62(+0.87%)
Aug 10, 2016	71.69	71.74	71.56	71.62	13,680	+0.31(+0.44%)
Aug 09, 2016	71.47	71.65	71.25	71.31	64,210	-0.28(-0.39%)
Aug 08, 2016	71.83	71.83	71.48	71.58	16,809	-0.05(-0.07%)
Aug 05, 2016	71.37	71.78	71.37	71.64	12,049	+0.52(+0.73%)
Aug 04, 2016	71.10	71.37	71.01	71.12	11,155	-0.05(-0.08%)
Aug 03, 2016	70.80	71.19	70.77	71.17	8,442	+0.06(+0.09%)
Aug 02, 2016	71.58	71.68	71.01	71.11	15,391	-0.54(-0.76%)
Aug 01, 2016	71.46	71.77	71.34	71.66	5,965	+0.15(+0.21%)
Jul 29, 2016	71.57	71.58	71.20	71.50	29,219	+0.19(+0.26%)
Jul 28, 2016	71.20	71.40	70.85	71.32	31,621	+0.10(+0.14%)
Jul 27, 2016	71.86	71.86	71.13	71.22	26,598	-0.55(-0.77%)
Jul 26, 2016	71.55	71.97	71.55	71.77	6,234	+0.23(+0.32%)
Jul 25, 2016	71.37	71.54	71.29	71.54	2,896	+0.12(+0.16%)
Jul 22, 2016	71.32	71.42	71.16	71.42	12,140	+0.28(+0.39%)
Jul 21, 2016	71.54	71.54	71.09	71.15	8,911	-0.47(-0.66%)
Jul 20, 2016	71.45	71.62	71.42	71.62	15,923	+0.35(+0.49%)
Jul 19, 2016	71.04	71.41	71.03	71.27	19,351	+0.05(+0.07%)
Jul 18, 2016	70.82	71.35	70.82	71.22	45,388	+0.46(+0.65%)
Jul 15, 2016	71.33	71.33	70.70	70.76	7,241	-0.43(-0.60%)
Jul 14, 2016	71.33	71.42	71.11	71.18	25,947	+0.18(+0.25%)
Jul 13, 2016	71.13	71.13	70.91	71.01	31,583	-0.12(-0.16%)
Jul 12, 2016	71.31	71.50	71.01	71.12	33,756	-0.05(-0.08%)
Jul 11, 2016	70.82	71.30	70.82	71.17	29,383	+0.46(+0.65%)
Jul 08, 2016	70.01	70.72	70.01	70.71	139,441	+1.09(+1.56%)
Jul 07, 2016	69.69	69.84	69.43	69.63	40,718	-0.06(-0.09%)
Jul 06, 2016	68.91	69.73	68.91	69.69	11,101	+0.64(+0.93%)
Jul 05, 2016	68.93	69.15	68.71	69.05	18,722	-0.12(-0.18%)
Jul 01, 2016	68.90	69.17	69.17	69.17	25,505	+0.32(+0.47%)
Jun 30, 2016	68.44	68.90	68.19	68.85	12,292	+0.53(+0.78%)
Jun 29, 2016	68.10	68.47	68.10	68.32	22,989	+0.89(+1.32%)
Jun 28, 2016	67.13	67.43	66.90	67.43	18,674	+0.84(+1.26%)
Jun 27, 2016	66.74	66.75	65.87	66.59	27,082	-0.58(-0.86%)
Jun 24, 2016	66.44	67.61	66.40	67.17	81,357	-1.17(-1.71%)
Jun 23, 2016	68.34	68.39	68.11	68.34	11,349	+0.52(+0.76%)
Jun 22, 2016	67.93	68.10	67.74	67.82	18,661	+0.09(+0.13%)
Jun 21, 2016	67.85	67.88	67.65	67.73	42,092	+0.10(+0.14%)
Jun 20, 2016	67.78	68.26	67.63	67.63	27,399	+0.36(+0.53%)
Jun 17, 2016	67.52	67.61	67.12	67.28	16,924	-0.28(-0.41%)
Jun 16, 2016	67.29	67.63	66.90	67.55	107,682	+0.17(+0.25%)
Jun 15, 2016	67.51	67.94	67.31	67.38	151,875	-0.07(-0.11%)
Jun 14, 2016	67.50	67.54	67.05	67.45	15,524	-0.35(-0.52%)
Jun 13, 2016	67.96	68.10	67.71	67.81	8,832	-0.32(-0.46%)
Jun 10, 2016	68.05	68.26	67.57	68.12	13,612	-0.28(-0.40%)
Jun 09, 2016	68.42	68.48	68.18	68.40	13,970	-0.16(-0.23%)
Jun 08, 2016	68.42	68.59	68.27	68.56	24,120	+0.12(+0.17%)
Jun 07, 2016	68.52	68.73	68.38	68.44	37,533	-0.02(-0.03%)
Jun 06, 2016	68.67	68.67	68.29	68.46	14,517	-0.22(-0.32%)
Jun 03, 2016	68.72	68.75	68.41	68.68	77,207	-0.20(-0.30%)
Jun 02, 2016	68.42	68.89	68.28	68.89	133,626	+0.58(+0.85%)
Jun 01, 2016	68.18	68.50	68.08	68.31	13,349	+0.12(+0.18%)
May 31, 2016	68.14	68.32	67.96	68.18	18,802	+0.17(+0.25%)
May 27, 2016	67.94	68.02	68.02	68.02	16,516	+0.26(+0.38%)
May 26, 2016	67.52	67.88	67.52	67.76	55,033	+0.38(+0.57%)
May 25, 2016	67.40	67.54	67.29	67.37	20,714	+0.22(+0.33%)
May 24, 2016	66.80	67.33	66.80	67.15	12,455	+0.71(+1.07%)
May 23, 2016	66.88	67.02	66.44	66.44	14,255	-0.58(-0.86%)
May 20, 2016	66.71	67.23	66.71	67.02	17,773	+0.21(+0.32%)
May 19, 2016	66.55	66.84	66.32	66.80	25,340	+0.64(+0.97%)
May 18, 2016	65.75	66.53	65.67	66.16	135,289	-0.37(-0.56%)
May 17, 2016	67.51	67.57	66.41	66.54	27,365	-0.98(-1.45%)
May 16, 2016	66.71	67.69	66.71	67.52	46,976	+0.88(+1.32%)
May 13, 2016	67.21	67.45	66.62	66.64	57,664	-0.80(-1.19%)
May 12, 2016	67.54	67.69	67.19	67.44	17,936	-0.01(-0.01%)
May 11, 2016	68.10	68.10	67.44	67.45	31,807	-1.30(-1.89%)
May 10, 2016	68.71	68.89	68.56	68.75	29,308	+0.29(+0.43%)
May 09, 2016	67.83	68.66	67.82	68.45	19,948	+0.61(+0.91%)
May 06, 2016	67.35	67.84	67.12	67.84	62,163	+0.13(+0.20%)
May 05, 2016	68.06	68.09	67.60	67.70	73,224	-0.53(-0.78%)
May 04, 2016	67.94	68.40	67.94	68.24	25,491	-0.12(-0.18%)
May 03, 2016	68.34	68.71	68.15	68.36	14,905	-0.42(-0.61%)

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.