Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	73.51	73.57	73.37	73.53	4,835,000	-0.02(-0.03%)
May 30, 2017	73.41	73.57	73.37	73.55	2,513,569	+0.14(+0.19%)
May 26, 2017	73.35	73.45	73.35	73.41	1,587,276	+0.04(+0.05%)
May 25, 2017	73.41	73.55	73.37	73.37	3,422,309	-0.08(-0.11%)
May 24, 2017	73.33	73.47	73.29	73.45	2,742,313	+0.12(+0.16%)
May 23, 2017	73.35	73.39	73.31	73.33	3,722,073	+0.02(+0.03%)
May 22, 2017	73.23	73.37	73.18	73.31	3,358,715	+0.20(+0.27%)
May 19, 2017	73.06	73.19	73.04	73.12	7,498,406	+0.18(+0.24%)
May 18, 2017	72.66	73.02	72.62	72.94	5,732,228	+0.10(+0.13%)
May 17, 2017	72.94	73.06	72.84	72.84	5,458,260	-0.35(-0.48%)
May 16, 2017	73.19	73.23	73.12	73.19	5,741,870	+0.08(+0.11%)
May 15, 2017	73.12	73.19	73.04	73.12	4,337,952	+0.18(+0.24%)
May 12, 2017	72.96	73.02	72.88	72.94	2,897,944	+0.02(+0.03%)
May 11, 2017	72.92	72.98	72.76	72.92	3,416,391	+0.00(+0.00%)
May 10, 2017	72.76	72.96	72.72	72.92	4,512,312	+0.28(+0.38%)
May 09, 2017	72.80	72.86	72.64	72.64	6,914,557	-0.06(-0.08%)
May 08, 2017	72.72	72.74	72.60	72.70	2,762,952	+0.08(+0.11%)
May 05, 2017	72.57	72.67	72.45	72.62	6,955,498	+0.20(+0.27%)
May 04, 2017	72.78	72.84	72.37	72.43	4,906,024	-0.43(-0.59%)
May 03, 2017	72.74	72.88	72.74	72.86	2,830,376	+0.06(+0.08%)
May 02, 2017	72.76	72.84	72.70	72.80	3,722,457	+0.12(+0.16%)
May 01, 2017	72.68	72.81	72.66	72.68	2,636,520	-0.02(-0.03%)
Apr 28, 2017	72.70	72.78	72.64	72.70	3,167,497	+0.02(+0.03%)
Apr 27, 2017	72.60	72.72	72.57	72.68	3,161,269	+0.10(+0.13%)
Apr 26, 2017	72.60	72.74	72.58	72.58	1,951,383	-0.08(-0.11%)
Apr 25, 2017	72.58	72.68	72.57	72.66	3,594,357	+0.16(+0.22%)
Apr 24, 2017	72.39	72.55	72.39	72.51	1,945,941	+0.33(+0.46%)
Apr 21, 2017	72.17	72.29	72.12	72.17	3,391,603	-0.06(-0.08%)
Apr 20, 2017	72.10	72.25	72.10	72.23	4,511,168	+0.22(+0.30%)
Apr 19, 2017	72.08	72.25	71.98	72.02	4,112,895	-0.04(-0.05%)
Apr 18, 2017	72.06	72.10	71.90	72.06	2,960,148	-0.02(-0.03%)
Apr 17, 2017	71.90	72.10	71.90	72.08	2,814,767	+0.23(+0.33%)
Apr 13, 2017	72.02	72.10	71.82	71.84	5,499,447	-0.18(-0.24%)
Apr 12, 2017	72.02	72.13	71.94	72.02	2,376,128	+0.06(+0.08%)
Apr 11, 2017	72.06	72.12	71.90	71.96	6,395,291	-0.14(-0.19%)
Apr 10, 2017	72.08	72.17	71.98	72.10	5,656,240	+0.14(+0.19%)
Apr 07, 2017	72.02	72.15	71.96	71.96	4,762,851	+0.00(+0.00%)
Apr 06, 2017	71.98	72.10	71.88	71.96	3,690,130	+0.10(+0.14%)
Apr 05, 2017	72.08	72.25	71.86	71.86	6,731,023	-0.10(-0.14%)
Apr 04, 2017	71.96	72.04	71.86	71.96	5,157,569	+0.02(+0.03%)
Apr 03, 2017	71.96	72.04	71.84	71.94	5,779,907	-0.02(-0.02%)
Mar 31, 2017	71.97	72.09	71.92	71.96	5,051,509	-0.06(-0.08%)
Mar 30, 2017	71.80	72.03	71.71	72.01	11,545,032	+0.37(+0.52%)
Mar 29, 2017	71.59	71.80	71.53	71.64	9,142,840	+0.08(+0.11%)
Mar 28, 2017	71.16	71.59	71.12	71.57	9,594,817	+0.51(+0.71%)
Mar 27, 2017	70.96	71.16	70.86	71.06	2,962,584	-0.14(-0.19%)
Mar 24, 2017	71.04	71.22	70.98	71.20	4,644,325	+0.31(+0.44%)
Mar 23, 2017	70.94	71.14	70.84	70.88	5,708,639	-0.10(-0.14%)
Mar 22, 2017	70.73	71.00	70.51	70.98	6,025,823	+0.25(+0.36%)
Mar 21, 2017	71.41	71.45	70.71	70.73	9,797,930	-0.57(-0.80%)
Mar 20, 2017	71.35	71.41	71.24	71.30	3,947,821	-0.07(-0.10%)
Mar 17, 2017	71.49	71.50	71.37	71.37	6,579,723	-0.02(-0.03%)
Mar 16, 2017	71.74	71.78	71.35	71.39	9,699,806	-0.21(-0.30%)
Mar 15, 2017	70.84	71.60	70.79	71.60	12,551,598	+0.97(+1.38%)
Mar 14, 2017	70.59	70.73	70.54	70.63	12,629,845	-0.27(-0.38%)
Mar 13, 2017	70.86	70.92	70.67	70.90	8,198,340	+0.12(+0.17%)
Mar 10, 2017	71.18	71.18	70.63	70.79	14,929,373	+0.00(+0.00%)
Mar 09, 2017	70.90	71.04	70.65	70.79	14,875,793	-0.21(-0.30%)
Mar 08, 2017	71.35	71.43	71.00	71.00	9,212,405	-0.53(-0.74%)
Mar 07, 2017	71.76	71.84	71.49	71.53	6,230,494	-0.43(-0.60%)
Mar 06, 2017	72.09	72.15	71.92	71.96	4,370,586	-0.31(-0.43%)
Mar 03, 2017	72.23	72.33	72.07	72.27	4,162,370	+0.00(+0.00%)
Mar 02, 2017	72.38	72.44	72.23	72.27	3,105,770	-0.18(-0.24%)

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.