Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	75.07	75.08	75.05	75.07	1,175,909	+0.01(+0.01%)
May 30, 2017	75.05	75.06	75.04	75.06	548,536	+0.03(+0.04%)
May 26, 2017	75.04	75.05	75.03	75.03	543,438	-0.01(-0.01%)
May 25, 2017	75.02	75.05	75.02	75.04	726,305	+0.00(+0.00%)
May 24, 2017	75.01	75.04	74.98	75.04	1,259,369	+0.04(+0.06%)
May 23, 2017	75.03	75.05	74.97	75.00	1,195,169	-0.03(-0.04%)
May 22, 2017	75.03	75.04	75.02	75.02	538,880	-0.03(-0.04%)
May 19, 2017	75.06	75.06	75.01	75.05	567,907	+0.02(+0.02%)
May 18, 2017	75.07	75.07	75.03	75.03	934,571	-0.04(-0.05%)
May 17, 2017	75.04	75.09	75.03	75.07	747,589	+0.08(+0.11%)
May 16, 2017	74.98	75.01	74.96	74.99	689,765	+0.00(+0.00%)
May 15, 2017	74.97	75.00	74.97	74.99	847,060	-0.01(-0.01%)
May 12, 2017	74.96	75.01	74.96	75.00	530,414	+0.09(+0.12%)
May 11, 2017	74.86	74.93	74.86	74.91	615,129	+0.01(+0.01%)
May 10, 2017	74.92	74.92	74.88	74.90	750,383	+0.02(+0.02%)
May 09, 2017	74.89	74.91	74.87	74.88	904,197	-0.04(-0.05%)
May 08, 2017	74.93	74.93	74.90	74.92	714,088	-0.04(-0.05%)
May 05, 2017	74.93	74.95	74.92	74.95	693,501	+0.03(+0.04%)
May 04, 2017	74.92	74.94	74.91	74.93	921,371	-0.01(-0.01%)
May 03, 2017	74.99	74.99	74.93	74.93	1,040,896	-0.05(-0.07%)
May 02, 2017	74.96	75.01	74.96	74.99	1,107,575	+0.03(+0.04%)
May 01, 2017	74.98	75.01	74.95	74.96	3,290,038	-0.05(-0.07%)
Apr 28, 2017	74.97	75.01	74.96	75.01	1,927,003	+0.04(+0.05%)
Apr 27, 2017	74.96	75.01	74.95	74.98	885,732	+0.03(+0.04%)
Apr 26, 2017	74.95	74.97	74.92	74.95	670,371	+0.03(+0.04%)
Apr 25, 2017	74.96	74.97	74.92	74.92	1,021,971	-0.07(-0.09%)
Apr 24, 2017	74.99	75.01	74.97	74.99	1,129,869	-0.08(-0.11%)
Apr 21, 2017	75.06	75.08	75.05	75.07	665,284	+0.04(+0.05%)
Apr 20, 2017	75.03	75.06	75.02	75.04	753,879	-0.01(-0.01%)
Apr 19, 2017	75.06	75.07	75.04	75.05	1,092,350	-0.04(-0.05%)
Apr 18, 2017	75.04	75.08	75.04	75.08	1,021,280	+0.06(+0.08%)
Apr 17, 2017	75.02	75.04	75.00	75.02	820,854	-0.01(-0.01%)
Apr 13, 2017	74.99	75.03	74.98	75.03	1,094,129	+0.04(+0.05%)
Apr 12, 2017	74.96	74.99	74.93	74.99	650,047	+0.05(+0.07%)
Apr 11, 2017	74.91	74.97	74.91	74.94	632,628	+0.07(+0.09%)
Apr 10, 2017	74.86	74.90	74.85	74.87	683,315	+0.04(+0.05%)
Apr 07, 2017	74.92	74.94	74.84	74.84	568,574	-0.10(-0.13%)
Apr 06, 2017	74.91	74.93	74.90	74.93	564,973	+0.02(+0.02%)
Apr 05, 2017	74.91	74.94	74.88	74.92	1,327,757	+0.00(+0.00%)
Apr 04, 2017	74.92	74.92	74.90	74.92	1,045,840	-0.03(-0.04%)
Apr 03, 2017	74.89	74.94	74.89	74.94	2,421,551	+0.07(+0.09%)
Mar 31, 2017	74.88	74.91	74.87	74.87	1,072,328	+0.01(+0.01%)
Mar 30, 2017	74.85	74.88	74.85	74.86	651,250	-0.02(-0.02%)
Mar 29, 2017	74.85	74.88	74.85	74.88	1,178,381	+0.04(+0.06%)
Mar 28, 2017	74.89	74.90	74.82	74.84	883,458	-0.04(-0.05%)
Mar 27, 2017	74.89	74.92	74.86	74.87	1,064,981	+0.03(+0.04%)
Mar 24, 2017	74.84	74.87	74.83	74.85	1,263,986	+0.00(+0.00%)
Mar 23, 2017	74.86	74.88	74.82	74.85	980,080	+0.00(+0.00%)
Mar 22, 2017	74.86	74.88	74.85	74.85	1,161,195	+0.02(+0.02%)
Mar 21, 2017	74.78	74.84	74.77	74.83	834,230	+0.04(+0.05%)
Mar 20, 2017	74.77	74.79	74.75	74.79	878,306	+0.04(+0.05%)
Mar 17, 2017	74.75	74.77	74.73	74.75	742,529	+0.04(+0.05%)
Mar 16, 2017	74.72	74.76	74.71	74.71	1,045,024	-0.05(-0.07%)
Mar 15, 2017	74.64	74.77	74.62	74.77	1,244,854	+0.14(+0.19%)
Mar 14, 2017	74.62	74.67	74.62	74.62	1,090,496	-0.01(-0.01%)
Mar 13, 2017	74.66	74.67	74.63	74.63	998,028	-0.04(-0.05%)
Mar 10, 2017	74.64	74.67	74.63	74.67	885,552	+0.04(+0.06%)
Mar 09, 2017	74.64	74.65	74.62	74.62	974,075	-0.01(-0.01%)
Mar 08, 2017	74.63	74.67	74.62	74.63	973,870	-0.06(-0.08%)
Mar 07, 2017	74.70	74.71	74.68	74.69	736,698	-0.03(-0.04%)
Mar 06, 2017	74.71	74.73	74.70	74.72	772,830	+0.02(+0.02%)
Mar 03, 2017	74.69	74.73	74.67	74.70	1,771,460	+0.02(+0.02%)
Mar 02, 2017	74.72	74.73	74.67	74.69	1,050,126	-0.08(-0.11%)

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.