Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	68.39	68.45	68.39	68.45	1,988	+0.02(+0.03%)
May 30, 2017	68.40	68.50	68.40	68.44	4,957	-0.06(-0.09%)
May 26, 2017	68.45	68.50	68.41	68.50	38,192	-0.02(-0.03%)
May 25, 2017	68.27	68.55	68.27	68.52	2,729	+0.36(+0.53%)
May 24, 2017	68.04	68.15	67.98	68.15	7,468	+0.30(+0.44%)
May 23, 2017	67.96	67.98	67.85	67.85	13,969	+0.04(+0.05%)
May 22, 2017	67.59	67.84	67.59	67.81	2,592	+0.44(+0.66%)
May 19, 2017	67.28	67.50	67.09	67.37	11,595	+0.41(+0.61%)
May 18, 2017	66.51	67.09	66.51	66.96	14,529	+0.09(+0.13%)
May 17, 2017	67.05	67.06	66.87	66.87	3,452	-0.67(-0.99%)
May 16, 2017	67.67	67.67	67.52	67.54	9,562	-0.24(-0.35%)
May 15, 2017	67.78	67.82	67.67	67.78	47,882	+0.47(+0.70%)
May 12, 2017	67.36	67.42	67.28	67.31	7,521	-0.32(-0.47%)
May 11, 2017	67.55	67.63	67.33	67.63	6,248	-0.12(-0.18%)
May 10, 2017	67.43	67.84	67.43	67.75	4,129	+0.16(+0.24%)
May 09, 2017	67.80	67.82	67.59	67.59	2,540	-0.08(-0.12%)
May 08, 2017	67.85	67.89	67.59	67.67	17,038	-0.32(-0.47%)
May 05, 2017	67.70	67.99	67.62	67.99	10,940	+0.44(+0.65%)
May 04, 2017	67.54	67.61	67.44	67.55	24,306	+0.11(+0.16%)
May 03, 2017	67.39	67.44	67.36	67.44	2,399	-0.05(-0.08%)
May 02, 2017	67.52	67.68	67.49	67.49	4,145	-0.20(-0.30%)
May 01, 2017	67.62	67.70	67.57	67.70	2,552	-0.36(-0.53%)
Apr 27, 2017				68.06	209	-0.00(-0.00%)
Apr 26, 2017	67.96	68.13	67.96	68.06	3,542	+0.10(+0.14%)
Apr 25, 2017	67.95	68.10	67.84	67.96	3,155	+0.33(+0.49%)
Apr 24, 2017	67.88	67.88	67.49	67.63	1,931	+0.56(+0.84%)
Apr 21, 2017	67.12	67.17	67.01	67.07	3,937	-0.05(-0.08%)
Apr 20, 2017	66.84	67.27	66.77	67.12	11,942	+0.39(+0.59%)
Apr 19, 2017	66.92	66.92	66.72	66.73	2,848	-0.10(-0.15%)
Apr 18, 2017	66.74	66.83	66.57	66.83	1,819	-0.04(-0.07%)
Apr 17, 2017	66.41	66.87	66.41	66.87	5,978	+0.44(+0.66%)
Apr 13, 2017	66.54	66.70	66.36	66.44	4,010	-0.15(-0.23%)
Apr 12, 2017	66.72	66.72	66.59	66.59	12,413	-0.23(-0.35%)
Apr 11, 2017	66.50	66.82	66.50	66.82	1,951	-0.05(-0.08%)
Apr 10, 2017	66.98	67.08	66.76	66.87	14,739	+0.03(+0.04%)
Apr 07, 2017	66.53	66.86	66.53	66.85	1,497	+0.04(+0.06%)
Apr 06, 2017	66.85	66.85	66.63	66.81	2,902	+0.22(+0.33%)
Apr 05, 2017	67.15	67.18	66.59	66.59	12,161	-0.11(-0.16%)
Apr 04, 2017	66.59	66.83	66.57	66.70	16,090	-0.04(-0.06%)
Apr 03, 2017	66.94	66.94	66.50	66.74	38,600	-0.35(-0.52%)
Mar 31, 2017	66.80	67.18	66.80	67.09	11,798	-0.02(-0.03%)
Mar 30, 2017	67.14	67.14	66.98	67.10	7,850	+0.28(+0.43%)
Mar 29, 2017	66.77	66.89	66.77	66.82	1,840	-0.13(-0.20%)
Mar 28, 2017	66.52	66.98	66.52	66.95	2,187	+0.66(+1.00%)
Mar 27, 2017	66.17	66.29	66.17	66.29	1,374	-0.43(-0.64%)
Mar 24, 2017	66.91	66.91	66.41	66.72	3,256	+0.15(+0.23%)
Mar 23, 2017	66.32	66.96	66.32	66.57	5,926	+0.07(+0.10%)
Mar 22, 2017	66.48	66.65	66.48	66.50	3,319	-0.05(-0.07%)
Mar 21, 2017	67.27	67.29	66.55	66.55	1,571	-0.79(-1.18%)
Mar 20, 2017	67.19	67.38	67.19	67.34	1,672	-0.04(-0.05%)
Mar 17, 2017	67.43	67.57	67.35	67.38	2,330	+0.07(+0.11%)
Mar 16, 2017	67.81	67.81	67.29	67.31	3,146	-0.14(-0.21%)
Mar 15, 2017	67.12	67.54	67.11	67.45	3,189	+0.67(+1.01%)
Mar 14, 2017	66.75	66.79	66.59	66.78	3,995	-0.19(-0.28%)
Mar 13, 2017	66.95	66.97	66.87	66.96	9,892	+0.01(+0.01%)
Mar 10, 2017	67.01	67.06	66.67	66.95	9,863	+0.25(+0.37%)
Mar 09, 2017	66.86	66.86	66.41	66.70	19,340	-0.14(-0.22%)
Mar 08, 2017	67.36	67.36	66.83	66.85	37,221	-0.02(-0.02%)
Mar 07, 2017	67.21	67.21	66.86	66.86	2,747	-0.22(-0.33%)
Mar 06, 2017	67.12	67.12	67.08	67.08	1,640	-0.36(-0.54%)
Mar 03, 2017	67.70	67.70	67.20	67.45	159,858	-0.16(-0.24%)
Mar 02, 2017	67.76	67.76	67.61	67.61	3,076	-0.29(-0.43%)

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.