Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2017		70.37	70.37	70.37	0	+0.48(+0.69%)
Dec 14, 2017	70.41	70.54	69.75	69.89	1,070,485	-0.36(-0.51%)
Dec 13, 2017	70.76	71.04	70.24	70.25	1,024,641	-0.53(-0.75%)
Dec 12, 2017	70.78	71.81	70.18	70.78	1,385,377	-0.75(-1.05%)
Dec 11, 2017	71.69	71.80	71.00	71.53	849,567	-0.23(-0.32%)
Dec 08, 2017	71.30	71.81	70.76	71.76	803,142	+0.77(+1.08%)
Dec 07, 2017	70.48	71.49	70.46	70.99	984,204	+0.17(+0.24%)
Dec 06, 2017	70.66	71.50	70.53	70.82	945,736	+0.14(+0.20%)
Dec 05, 2017	71.11	71.62	70.57	70.68	1,218,606	-0.17(-0.24%)
Dec 04, 2017	71.31	71.89	70.84	70.85	1,103,180	+0.33(+0.47%)
Dec 01, 2017	70.57	70.57	68.82	70.52	1,577,456	-0.27(-0.38%)
Nov 30, 2017	72.00	72.23	70.78	70.79	2,295,130	-0.75(-1.05%)
Nov 29, 2017	70.48	72.18	70.41	71.54	1,407,696	+1.49(+2.13%)
Nov 28, 2017	68.88	70.26	68.76	70.05	1,073,495	+1.37(+1.99%)
Nov 27, 2017	68.67	68.87	68.45	68.68	968,575	+0.03(+0.04%)
Nov 24, 2017	68.57	68.85	68.28	68.65	415,998	+0.25(+0.37%)
Nov 22, 2017	68.64	68.86	68.31	68.40	443,495	-0.15(-0.22%)
Nov 21, 2017	69.08	69.35	68.40	68.55	776,982	-0.27(-0.39%)
Nov 20, 2017	68.84	69.12	68.59	68.82	616,935	+0.18(+0.26%)
Nov 17, 2017	68.04	68.94	67.92	68.64	849,937	+0.25(+0.37%)
Nov 16, 2017	68.80	69.15	68.31	68.39	1,226,656	-0.18(-0.26%)
Nov 15, 2017	67.58	68.85	67.28	68.57	1,361,337	+0.24(+0.35%)
Nov 14, 2017	67.68	68.45	67.48	68.33	1,729,630	+0.30(+0.44%)
Nov 13, 2017	67.61	68.53	67.57	68.03	1,484,330	-0.03(-0.04%)
Nov 10, 2017	68.35	68.53	67.61	68.06	840,177	-0.36(-0.53%)
Nov 09, 2017	68.02	68.61	67.31	68.42	1,677,380	-0.07(-0.10%)
Nov 08, 2017	68.90	68.99	67.70	68.49	1,429,860	-0.62(-0.90%)
Nov 07, 2017	69.25	69.95	68.86	69.11	1,460,006	-0.11(-0.16%)
Nov 06, 2017	68.03	69.45	68.03	69.22	1,026,746	+0.90(+1.32%)
Nov 03, 2017	68.67	68.82	68.19	68.32	1,262,025	-0.57(-0.83%)
Nov 02, 2017	67.27	69.40	66.95	68.89	2,275,821	+1.76(+2.62%)
Nov 01, 2017	66.21	67.20	65.98	67.13	1,694,200	+1.28(+1.94%)
Oct 31, 2017	66.62	67.13	65.80	65.85	1,404,520	-0.67(-1.01%)
Oct 30, 2017	67.81	67.83	66.44	66.52	1,003,633	-1.58(-2.32%)
Oct 27, 2017	67.59	69.20	66.63	68.10	1,270,064	-0.10(-0.15%)
Oct 26, 2017	68.22	68.30	67.65	68.20	1,005,781	+0.52(+0.77%)
Oct 25, 2017	68.75	68.77	67.25	67.68	1,049,038	-0.89(-1.30%)
Oct 24, 2017	68.40	68.66	67.86	68.57	1,032,613	+0.30(+0.44%)
Oct 23, 2017	68.05	68.32	67.51	68.27	893,913	+0.52(+0.77%)
Oct 20, 2017	68.87	68.90	67.71	67.75	1,063,984	-0.42(-0.62%)
Oct 19, 2017	67.56	68.18	67.39	68.17	667,475	+0.27(+0.40%)
Oct 18, 2017	67.80	68.00	67.57	67.90	860,698	+0.33(+0.49%)
Oct 17, 2017	67.43	67.61	67.08	67.57	905,713	+0.25(+0.37%)
Oct 16, 2017	67.37	67.54	67.19	67.32	629,358	+0.11(+0.16%)
Oct 13, 2017	67.44	67.95	67.15	67.21	723,470	-0.12(-0.18%)
Oct 12, 2017	67.10	67.59	66.96	67.33	879,277	+0.03(+0.04%)
Oct 11, 2017	67.31	67.48	66.95	67.30	663,740	-0.20(-0.30%)
Oct 10, 2017	66.66	67.52	66.61	67.50	806,329	+0.91(+1.37%)
Oct 09, 2017	66.77	66.79	66.34	66.59	479,456	-0.06(-0.09%)
Oct 06, 2017	66.80	66.98	66.13	66.65	724,565	+0.08(+0.12%)
Oct 05, 2017	65.84	66.89	65.63	66.57	940,583	+0.75(+1.14%)
Oct 04, 2017	65.43	65.99	65.28	65.82	910,088	+0.48(+0.73%)
Oct 03, 2017	64.93	65.36	64.52	65.34	1,342,623	+0.42(+0.65%)
Oct 02, 2017	64.62	65.11	64.46	64.92	1,149,940	+0.58(+0.90%)
Sep 29, 2017	63.81	64.49	63.81	64.34	1,021,262	+0.34(+0.53%)
Sep 28, 2017	64.53	64.58	63.72	64.00	793,431	-0.52(-0.81%)
Sep 27, 2017	64.14	64.75	63.93	64.52	1,085,055	+1.16(+1.83%)
Sep 26, 2017	63.40	63.47	63.01	63.36	651,362	-0.02(-0.03%)
Sep 25, 2017	62.96	63.41	62.71	63.38	644,464	+0.26(+0.41%)
Sep 22, 2017	62.85	63.41	62.68	63.12	867,570	+0.19(+0.30%)
Sep 21, 2017	63.13	63.41	62.90	62.93	917,006	-0.19(-0.30%)
Sep 20, 2017	63.11	63.28	62.40	63.12	630,754	+0.22(+0.35%)
Sep 19, 2017	62.38	63.01	62.35	62.90	912,765	+0.48(+0.77%)
Sep 18, 2017	62.78	62.92	62.32	62.42	989,893	-0.09(-0.14%)
Sep 15, 2017	61.82	62.56	61.81	62.51	1,364,396	+0.50(+0.81%)
Sep 14, 2017	62.26	62.45	61.75	62.01	1,056,302	-0.24(-0.39%)
Sep 13, 2017	62.27	62.41	62.04	62.25	726,539	-0.22(-0.35%)
Sep 12, 2017	62.26	62.67	62.12	62.47	667,484	+0.59(+0.95%)
Sep 11, 2017	61.49	62.02	61.17	61.88	1,096,794	+1.21(+1.99%)
Sep 08, 2017	59.92	60.85	59.62	60.67	1,084,742	+0.75(+1.25%)
Sep 07, 2017	61.32	61.38	59.69	59.92	1,304,685	-1.37(-2.24%)
Sep 06, 2017	62.11	62.43	61.28	61.29	1,943,640	-0.53(-0.86%)
Sep 05, 2017	62.82	63.03	61.55	61.82	1,070,619	-1.49(-2.35%)
Sep 01, 2017	62.65	63.51	62.56	63.31	793,950	+0.79(+1.26%)
Aug 31, 2017	62.83	62.88	62.11	62.52	1,056,820	-0.04(-0.06%)
Aug 30, 2017	62.33	62.72	62.31	62.56	772,338	-0.10(-0.16%)
Aug 29, 2017	62.64	62.80	61.88	62.66	970,676	-0.66(-1.04%)
Aug 28, 2017	63.37	63.49	63.05	63.32	613,963	-0.01(-0.02%)
Aug 25, 2017	63.35	63.59	63.28	63.33	857,261	+0.26(+0.41%)
Aug 24, 2017	63.39	63.51	63.03	63.07	679,343	+0.10(+0.16%)
Aug 23, 2017	62.32	63.08	62.18	62.97	888,472	+0.10(+0.16%)
Aug 22, 2017	62.96	63.14	62.67	62.87	1,101,142	+0.14(+0.22%)
Aug 21, 2017	63.00	63.06	62.48	62.73	752,972	-0.20(-0.32%)
Aug 18, 2017	62.70	63.27	62.39	62.93	1,204,709	+0.00(+0.00%)
Aug 17, 2017	64.91	65.11	62.82	62.93	1,263,348	-2.23(-3.42%)
Aug 16, 2017	65.33	65.54	65.07	65.16	1,003,827	+0.16(+0.25%)
Aug 15, 2017	65.60	65.69	64.98	65.00	945,813	-0.01(-0.02%)
Aug 14, 2017	64.94	65.28	64.88	65.01	678,599	+0.69(+1.07%)
Aug 11, 2017	64.34	65.09	64.22	64.32	851,668	-0.11(-0.17%)
Aug 10, 2017	65.56	65.61	64.42	64.43	1,023,176	-1.56(-2.36%)
Aug 09, 2017	65.79	66.18	65.56	65.99	924,906	-0.24(-0.36%)
Aug 08, 2017	66.45	67.23	66.15	66.23	954,627	-0.28(-0.42%)
Aug 07, 2017	67.03	67.09	66.49	66.51	588,420	-0.53(-0.79%)
Aug 04, 2017		67.19	66.62	67.04	769,764	+0.49(+0.74%)
Aug 03, 2017	66.42	66.75	66.27	66.55	788,196	-0.11(-0.17%)
Aug 02, 2017	66.62	66.87	65.99	66.66	743,142	-0.06(-0.09%)
Aug 01, 2017	67.12	67.12	66.19	66.72	1,241,165	-0.03(-0.04%)
Jul 31, 2017	67.73	67.73	66.73	66.75	1,245,829	-0.62(-0.92%)
Jul 28, 2017	67.11	67.58	65.46	67.37	1,094,971	+0.74(+1.11%)
Jul 27, 2017	66.92	67.37	66.23	66.63	810,606	-0.03(-0.05%)
Jul 26, 2017	67.26	67.28	66.45	66.66	648,308	-0.50(-0.74%)
Jul 25, 2017	67.00	67.50	66.67	67.16	880,915	+0.78(+1.18%)
Jul 24, 2017	66.28	66.62	66.13	66.38	676,907	-0.04(-0.06%)
Jul 21, 2017	65.79	66.46	65.79	66.42	681,718	+0.53(+0.80%)
Jul 20, 2017	66.81	66.87	65.86	65.89	1,029,427	-0.81(-1.21%)
Jul 19, 2017	66.49	66.95	66.23	66.70	859,414	+0.29(+0.44%)
Jul 18, 2017	65.95	66.57	65.88	66.41	520,948	+0.07(+0.11%)
Jul 17, 2017	65.99	66.47	65.61	66.34	1,097,402	+0.24(+0.36%)
Jul 14, 2017	65.36	66.31	65.19	66.10	806,978	+0.15(+0.23%)
Jul 13, 2017	65.58	66.05	65.43	65.95	795,064	+0.44(+0.67%)
Jul 12, 2017	65.27	65.54	65.10	65.51	718,749	+0.35(+0.54%)
Jul 11, 2017	65.42	65.68	64.93	65.16	743,892	-0.20(-0.31%)
Jul 10, 2017	64.57	65.57	64.46	65.36	1,101,867	+0.75(+1.16%)
Jul 07, 2017	64.38	64.90	64.17	64.61	1,270,195	+0.49(+0.76%)
Jul 06, 2017	64.28	64.82	63.93	64.12	1,624,466	-0.13(-0.20%)
Jul 05, 2017	64.80	64.85	64.17	64.25	1,590,581	-0.51(-0.79%)
Jul 03, 2017	64.57	65.33	64.39	64.76	752,691	+0.69(+1.08%)
Jun 30, 2017	64.86	65.00	64.06	64.07	1,376,226	-0.46(-0.71%)
Jun 29, 2017	65.54	65.63	64.15	64.53	1,383,321	-0.16(-0.25%)
Jun 28, 2017	63.99	64.82	63.94	64.69	928,473	+1.29(+2.03%)
Jun 27, 2017	63.32	64.05	63.10	63.40	970,103	+0.34(+0.54%)
Jun 26, 2017	62.85	63.49	62.61	63.06	863,822	+0.48(+0.77%)
Jun 23, 2017	62.91	63.08	62.40	62.58	1,761,521	-0.11(-0.18%)
Jun 22, 2017	63.48	63.48	62.31	62.69	1,397,661	-1.17(-1.83%)
Jun 21, 2017	65.14	65.14	63.79	63.86	1,000,704	-1.16(-1.78%)
Jun 20, 2017	65.64	65.73	64.98	65.02	866,260	-0.86(-1.31%)
Jun 19, 2017	65.78	66.12	65.50	65.88	838,007	+0.53(+0.81%)
Jun 16, 2017	65.32	65.52	65.06	65.35	1,649,338	+0.15(+0.23%)
Jun 15, 2017	64.74	65.22	64.64	65.20	1,234,528	-0.16(-0.24%)
Jun 14, 2017	65.05	65.48	64.43	65.36	1,123,207	-0.18(-0.27%)
Jun 13, 2017	65.12	65.86	64.98	65.54	1,058,222	+0.57(+0.88%)
Jun 12, 2017	64.72	65.44	64.72	64.97	1,245,158	+0.06(+0.09%)
Jun 09, 2017	63.95	64.99	63.95	64.91	1,025,495	+1.28(+2.01%)
Jun 08, 2017		64.18	62.40	63.63	1,568,572	+1.22(+1.95%)
Jun 07, 2017	62.24	62.68	61.95	62.41	906,541	+0.34(+0.55%)
Jun 06, 2017	62.78	62.93	62.02	62.07	1,145,569	-1.22(-1.93%)
Jun 05, 2017	63.91	64.06	63.21	63.29	899,354	-0.67(-1.05%)
Jun 02, 2017	63.71	64.19	63.40	63.96	886,633	-0.12(-0.19%)
Jun 01, 2017	62.75	64.08	62.43	64.08	1,002,844	+1.17(+1.86%)
May 31, 2017	62.65	62.95	62.00	62.91	1,536,824	+0.39(+0.62%)
May 30, 2017	62.55	62.71	62.11	62.52	672,312	-0.23(-0.37%)
May 26, 2017	62.48	63.12	62.48	62.75	1,045,431	+0.09(+0.14%)
May 25, 2017	62.15	62.76	62.00	62.66	1,324,143	+0.70(+1.13%)
May 24, 2017	61.79	61.98	61.45	61.96	1,053,671	+0.25(+0.41%)
May 23, 2017	61.49	61.98	61.08	61.71	1,409,643	+0.28(+0.46%)
May 22, 2017	61.23	61.93	60.91	61.43	1,330,883	+0.60(+0.99%)
May 19, 2017	60.68	61.09	60.55	60.83	2,922,159	+0.28(+0.46%)
May 18, 2017	60.99	61.19	60.35	60.55	2,002,924	-0.85(-1.38%)
May 17, 2017	63.98	63.21	61.33	61.40	1,297,894	-2.58(-4.03%)
May 16, 2017	63.85	64.09	63.43	63.98	1,015,343	+0.27(+0.42%)
May 15, 2017	63.25	63.86	63.08	63.71	1,358,147	+0.71(+1.13%)
May 12, 2017	63.15	63.62	62.84	63.00	840,422	-0.54(-0.85%)
May 11, 2017	63.66	63.90	62.85	63.54	1,078,727	-0.32(-0.50%)
May 10, 2017	63.34	63.92	63.14	63.86	1,228,087	+0.40(+0.63%)
May 09, 2017	64.07	64.33	63.24	63.46	1,052,652	-0.49(-0.77%)
May 08, 2017	64.37	64.54	63.75	63.95	1,092,247	-0.39(-0.61%)
May 05, 2017	64.66	64.75	64.13	64.34	882,273	-0.09(-0.14%)
May 04, 2017	65.25	65.45	64.36	64.43	1,425,957	-0.47(-0.72%)
May 03, 2017	64.77	65.12	64.63	64.90	1,357,131	-0.01(-0.02%)
May 02, 2017	65.02	65.10	64.39	64.91	850,816	-0.06(-0.09%)

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.

Principal Financial Group (NY: )

Historical Prices

Sections

Services

Follow Us