Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.31	75.37	75.26	75.33	8,631,663	+0.15(+0.20%)
Jul 30, 2018	75.16	75.22	75.07	75.18	3,280,977	+0.06(+0.08%)
Jul 27, 2018	75.16	75.18	75.03	75.12	2,813,984	-0.04(-0.06%)
Jul 26, 2018	75.14	75.18	75.10	75.16	4,296,441	+0.04(+0.06%)
Jul 25, 2018	74.97	75.14	74.94	75.12	5,509,776	+0.13(+0.17%)
Jul 24, 2018	74.89	75.02	74.87	74.99	3,404,216	+0.15(+0.20%)
Jul 23, 2018	74.89	74.93	74.80	74.84	3,980,292	+0.00(+0.00%)
Jul 20, 2018	74.82	74.91	74.78	74.84	2,767,747	+0.02(+0.03%)
Jul 19, 2018	74.78	74.87	74.74	74.82	3,267,086	-0.04(-0.06%)
Jul 18, 2018	74.82	74.91	74.76	74.87	3,993,517	+0.06(+0.08%)
Jul 17, 2018	74.72	74.84	74.68	74.80	4,169,085	+0.06(+0.08%)
Jul 16, 2018	74.82	74.82	74.72	74.74	3,139,957	-0.06(-0.08%)
Jul 13, 2018	74.82	74.93	74.78	74.80	4,015,618	+0.00(+0.00%)
Jul 12, 2018	74.68	74.84	74.63	74.80	10,530,319	+0.21(+0.28%)
Jul 11, 2018	74.63	74.66	74.53	74.59	4,691,314	-0.06(-0.08%)
Jul 10, 2018	74.70	74.76	74.63	74.66	4,476,391	+0.00(+0.00%)
Jul 09, 2018	74.59	74.66	74.55	74.66	3,771,255	+0.13(+0.17%)
Jul 06, 2018	74.38	74.53	74.34	74.53	4,769,164	+0.19(+0.25%)
Jul 05, 2018	74.15	74.36	74.15	74.34	6,134,722	+0.29(+0.40%)
Jul 03, 2018		74.05	74.05	74.05	0	+0.04(+0.06%)
Jul 02, 2018	73.96	74.03	73.90	74.01	6,871,844	-0.01(-0.01%)
Jun 29, 2018	74.22	74.37	73.99	74.01	8,426,051	-0.17(-0.22%)
Jun 28, 2018	74.31	74.33	74.12	74.18	6,255,574	-0.27(-0.36%)
Jun 27, 2018	74.60	74.64	74.39	74.45	7,519,531	-0.19(-0.25%)
Jun 26, 2018	74.68	74.70	74.54	74.64	2,333,832	+0.00(+0.00%)
Jun 25, 2018	74.68	74.79	74.56	74.64	6,729,876	-0.17(-0.22%)
Jun 22, 2018	74.79	74.89	74.77	74.81	2,874,532	+0.02(+0.03%)
Jun 21, 2018	74.91	74.95	74.72	74.79	6,521,669	-0.15(-0.19%)
Jun 20, 2018	74.89	74.93	74.85	74.93	3,592,542	+0.08(+0.11%)
Jun 19, 2018	74.77	74.89	74.77	74.85	4,317,797	-0.10(-0.14%)
Jun 18, 2018	74.91	74.97	74.86	74.95	4,254,586	-0.04(-0.06%)
Jun 15, 2018		75.02	75.02	75.00	4,298,088	-0.02(-0.03%)
Jun 14, 2018	74.93	75.04	74.89	75.02	5,400,276	+0.23(+0.31%)
Jun 13, 2018	74.81	74.91	74.72	74.79	5,174,761	+0.00(+0.00%)
Jun 12, 2018	74.72	74.79	74.68	74.79	6,207,267	+0.08(+0.11%)
Jun 11, 2018	74.58	74.72	74.58	74.70	4,391,079	+0.13(+0.17%)
Jun 08, 2018	74.47	74.62	74.47	74.58	5,525,723	+0.00(+0.00%)
Jun 07, 2018	74.58	74.64	74.49	74.58	5,401,792	+0.04(+0.06%)
Jun 06, 2018		74.62		74.54	5,804,548	+0.10(+0.14%)
Jun 05, 2018	74.33	74.45	74.25	74.43	6,525,036	+0.15(+0.20%)
Jun 04, 2018	74.20	74.31	74.20	74.29	4,514,299	+0.21(+0.28%)
Jun 01, 2018	74.16	74.20	74.08	74.08	5,621,009	+0.12(+0.16%)
May 31, 2018	74.10	74.12	73.96	73.96	5,149,368	-0.10(-0.14%)
May 30, 2018	73.98	74.06	73.90	74.06	5,349,864	+0.27(+0.37%)
May 29, 2018	73.96	73.98	73.77	73.79	7,975,873	-0.33(-0.45%)
May 25, 2018		74.12	74.12	74.12	0	-0.10(-0.14%)
May 24, 2018	74.17	74.27	74.08	74.23	4,763,816	+0.02(+0.03%)
May 23, 2018	74.08	74.23	74.06	74.21	5,991,515	+0.04(+0.06%)
May 22, 2018	74.17	74.25	74.15	74.17	3,507,961	+0.04(+0.06%)
May 21, 2018	74.08	74.21	74.06	74.12	4,920,427	+0.08(+0.11%)
May 18, 2018	74.04	74.12	74.00	74.04	5,615,938	-0.08(-0.11%)
May 17, 2018	74.06	74.19	74.04	74.12	5,792,433	+0.00(+0.00%)
May 16, 2018	74.00	74.15	73.98	74.12	4,908,612	+0.12(+0.17%)
May 15, 2018	74.23	74.23	73.96	74.00	6,644,035	-0.37(-0.50%)
May 14, 2018	74.39	74.44	74.23	74.37	6,927,680	+0.02(+0.03%)
May 11, 2018	74.44	74.48	74.29	74.35	4,449,050	-0.04(-0.06%)
May 10, 2018	74.27	74.42	74.25	74.39	6,388,213	+0.17(+0.22%)
May 09, 2018	74.17	74.27	74.08	74.23	5,033,522	+0.10(+0.14%)
May 08, 2018	74.21	74.21	74.06	74.12	5,098,447	-0.08(-0.11%)
May 07, 2018	74.17	74.25	74.12	74.21	5,243,345	+0.06(+0.08%)
May 04, 2018	73.98	74.17	73.92	74.15	4,146,568	+0.04(+0.06%)
May 03, 2018	74.08	74.15	73.96	74.10	7,905,077	-0.02(-0.03%)
May 02, 2018	74.10	74.26	74.06	74.12	5,158,398	+0.00(+0.00%)

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.