Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	74.65	74.74	74.65	74.72	1,554,045	+0.04(+0.05%)
May 27, 2016	74.73	74.68	74.68	74.68	790,709	-0.04(-0.06%)
May 26, 2016	74.71	74.74	74.69	74.73	1,423,288	+0.04(+0.06%)
May 25, 2016	74.66	74.68	74.64	74.68	5,954,081	+0.04(+0.06%)
May 24, 2016	74.66	74.67	74.63	74.64	883,837	-0.05(-0.07%)
May 23, 2016	74.66	74.69	74.66	74.69	743,580	-0.01(-0.01%)
May 20, 2016	74.67	74.71	74.66	74.70	2,206,256	+0.03(+0.04%)
May 19, 2016	74.67	74.71	74.67	74.67	1,839,514	+0.02(+0.02%)
May 18, 2016	74.72	74.75	74.65	74.66	4,191,536	-0.13(-0.18%)
May 17, 2016	74.80	74.81	74.76	74.79	930,791	-0.03(-0.04%)
May 16, 2016	74.84	74.84	74.80	74.81	682,405	-0.04(-0.05%)
May 13, 2016	74.83	74.87	74.82	74.85	1,266,335	+0.01(+0.01%)
May 12, 2016	74.87	74.88	74.84	74.84	639,067	-0.04(-0.06%)
May 11, 2016	74.89	74.91	74.88	74.88	1,825,604	-0.03(-0.04%)
May 10, 2016	74.90	74.91	74.88	74.91	3,242,345	+0.02(+0.02%)
May 09, 2016	74.91	74.92	74.88	74.89	692,786	+0.04(+0.05%)
May 06, 2016	74.92	74.93	74.86	74.86	1,269,320	-0.02(-0.02%)
May 05, 2016	74.87	74.90	74.82	74.88	632,448	+0.03(+0.04%)
May 04, 2016	74.87	74.87	74.81	74.85	1,841,185	-0.01(-0.01%)
May 03, 2016	74.87	74.87	74.82	74.86	4,302,388	+0.08(+0.11%)
May 02, 2016	74.79	74.81	74.77	74.78	1,156,099	-0.03(-0.04%)
Apr 29, 2016	74.77	74.82	74.76	74.81	1,829,136	+0.03(+0.04%)
Apr 28, 2016	74.74	74.81	74.74	74.78	789,397	+0.04(+0.06%)
Apr 27, 2016	74.71	74.74	74.64	74.74	850,349	+0.05(+0.07%)
Apr 26, 2016	74.70	74.71	74.67	74.68	1,101,548	-0.02(-0.02%)
Apr 25, 2016	74.71	74.74	74.70	74.70	1,719,287	-0.02(-0.02%)
Apr 22, 2016	74.72	74.73	74.71	74.72	2,947,479	+0.00(+0.00%)
Apr 21, 2016	74.71	74.75	74.71	74.72	1,818,090	-0.02(-0.02%)
Apr 20, 2016	74.81	74.81	74.73	74.74	1,228,161	-0.05(-0.07%)
Apr 19, 2016	74.81	74.81	74.77	74.79	1,714,158	-0.03(-0.04%)
Apr 18, 2016	74.81	74.82	74.80	74.81	989,639	-0.01(-0.01%)
Apr 15, 2016	74.78	74.82	74.78	74.82	938,200	+0.05(+0.07%)
Apr 14, 2016	74.78	74.79	74.75	74.77	1,254,050	+0.00(+0.00%)
Apr 13, 2016	74.79	74.79	74.76	74.77	1,552,072	-0.04(-0.05%)
Apr 12, 2016	74.81	74.81	74.80	74.81	596,494	-0.02(-0.02%)
Apr 11, 2016	74.81	74.85	74.81	74.82	967,241	-0.01(-0.01%)
Apr 08, 2016	74.81	74.84	74.81	74.83	675,417	+0.00(+0.00%)
Apr 07, 2016	74.81	74.85	74.80	74.83	1,676,421	+0.04(+0.06%)
Apr 06, 2016	74.81	74.81	74.75	74.79	1,169,534	-0.03(-0.04%)
Apr 05, 2016	74.80	74.81	74.78	74.81	5,289,963	+0.03(+0.04%)
Apr 04, 2016	74.75	74.79	74.74	74.79	3,254,103	+0.05(+0.07%)
Apr 01, 2016	74.74	74.77	74.72	74.74	6,031,090	-0.04(-0.06%)
Mar 31, 2016	74.77	74.81	74.74	74.78	1,768,112	+0.04(+0.05%)
Mar 30, 2016	74.73	74.75	74.69	74.74	1,486,817	+0.01(+0.01%)
Mar 29, 2016	74.62	74.74	74.62	74.74	1,386,901	+0.14(+0.19%)
Mar 28, 2016	74.59	74.63	74.59	74.59	3,207,199	+0.02(+0.02%)
Mar 24, 2016	74.62	74.58	74.58	74.58	977,663	-0.04(-0.05%)
Mar 23, 2016	74.59	74.63	74.56	74.61	1,543,703	+0.04(+0.06%)
Mar 22, 2016	74.62	74.63	74.55	74.57	2,160,249	-0.04(-0.06%)
Mar 21, 2016	74.60	74.61	74.58	74.61	2,151,456	-0.01(-0.01%)
Mar 18, 2016	74.62	74.65	74.61	74.62	3,422,861	+0.02(+0.02%)
Mar 17, 2016	74.58	74.60	74.55	74.60	1,907,054	-0.01(-0.01%)
Mar 16, 2016	74.39	74.61	74.36	74.61	6,790,823	+0.15(+0.20%)
Mar 15, 2016	74.47	74.49	74.43	74.46	1,715,426	+0.03(+0.04%)
Mar 14, 2016	74.46	74.46	74.44	74.44	2,132,550	+0.00(+0.00%)
Mar 11, 2016	74.47	74.47	74.43	74.44	4,676,075	-0.07(-0.09%)
Mar 10, 2016	74.49	74.52	74.47	74.51	2,532,795	-0.01(-0.01%)
Mar 09, 2016	74.53	74.54	74.52	74.52	1,460,514	-0.03(-0.04%)
Mar 08, 2016	74.54	74.58	74.53	74.54	3,273,553	+0.05(+0.07%)
Mar 07, 2016	74.51	74.52	74.49	74.49	2,263,691	-0.05(-0.07%)
Mar 04, 2016	74.55	74.58	74.53	74.54	1,742,744	-0.05(-0.07%)
Mar 03, 2016	74.56	74.59	74.55	74.59	6,368,866	+0.03(+0.04%)
Mar 02, 2016	74.55	74.58	74.53	74.57	3,015,500	-0.01(-0.01%)

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.