Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	74.91	74.97	74.88	74.95	2,781,465	+0.04(+0.05%)
Oct 30, 2017		74.97	74.81	74.91	3,028,688	-0.02(-0.03%)
Oct 27, 2017	74.79	74.95	74.73	74.93	4,287,126	+0.18(+0.24%)
Oct 26, 2017	74.83	74.91	74.71	74.75	5,354,399	-0.10(-0.13%)
Oct 25, 2017	74.99	75.00	74.77	74.85	5,584,860	-0.24(-0.32%)
Oct 24, 2017	75.07	75.13	75.03	75.09	4,774,842	+0.06(+0.08%)
Oct 23, 2017	75.14	75.17	75.03	75.03	1,527,392	-0.08(-0.11%)
Oct 20, 2017	75.07	75.15	75.03	75.11	1,614,565	+0.06(+0.08%)
Oct 19, 2017	74.99	75.07	74.93	75.05	1,735,509	+0.04(+0.05%)
Oct 18, 2017	74.97	75.07	74.97	75.01	2,764,462	+0.04(+0.05%)
Oct 17, 2017	74.81	74.99	74.81	74.97	2,850,076	+0.12(+0.16%)
Oct 16, 2017	74.83	74.87	74.79	74.85	2,475,802	+0.02(+0.03%)
Oct 13, 2017	74.87	74.87	74.75	74.83	3,520,225	+0.04(+0.05%)
Oct 12, 2017	74.85	74.85	74.77	74.79	2,478,730	-0.06(-0.08%)
Oct 11, 2017	74.89	74.93	74.83	74.85	2,460,222	-0.10(-0.13%)
Oct 10, 2017	74.93	74.97	74.83	74.95	5,071,444	+0.06(+0.08%)
Oct 09, 2017	74.89	74.93	74.83	74.89	622,690	+0.06(+0.08%)
Oct 06, 2017	74.85	74.93	74.77	74.83	4,301,725	-0.10(-0.13%)
Oct 05, 2017	74.83	74.93	74.81	74.93	3,252,116	+0.10(+0.13%)
Oct 04, 2017	74.91	74.91	74.79	74.83	2,808,957	-0.12(-0.16%)
Oct 03, 2017	74.77	74.95	74.77	74.95	3,577,959	+0.14(+0.19%)
Oct 02, 2017	74.85	74.85	74.71	74.81	4,343,564	+0.01(+0.02%)
Sep 29, 2017	74.75	74.80	74.68	74.80	3,359,662	+0.06(+0.08%)
Sep 28, 2017	74.69	74.76	74.67	74.73	2,269,737	+0.00(+0.00%)
Sep 27, 2017	74.71	74.75	74.63	74.73	1,908,903	+0.04(+0.05%)
Sep 26, 2017	74.67	74.77	74.65	74.69	2,336,530	+0.08(+0.11%)
Sep 25, 2017	74.55	74.63	74.52	74.61	2,726,971	+0.06(+0.08%)
Sep 22, 2017	74.49	74.55	74.45	74.55	2,579,264	+0.10(+0.13%)
Sep 21, 2017	74.61	74.61	74.43	74.45	2,376,201	-0.12(-0.16%)
Sep 20, 2017	74.55	74.63	74.43	74.57	4,420,852	-0.02(-0.03%)
Sep 19, 2017	74.51	74.59	74.43	74.59	2,049,302	+0.12(+0.16%)
Sep 18, 2017	74.49	74.55	74.41	74.47	5,509,835	-0.02(-0.03%)
Sep 15, 2017	74.41	74.53	74.39	74.49	2,396,029	+0.02(+0.03%)
Sep 14, 2017	74.33	74.49	74.29	74.47	3,100,898	+0.16(+0.22%)
Sep 13, 2017	74.29	74.35	74.25	74.31	4,686,696	-0.04(-0.05%)
Sep 12, 2017	74.27	74.37	74.23	74.35	4,313,419	+0.10(+0.13%)
Sep 11, 2017	74.19	74.35	74.17	74.25	3,668,749	+0.24(+0.32%)
Sep 08, 2017	74.23	74.26	74.01	74.01	3,707,060	-0.22(-0.30%)
Sep 07, 2017	74.31	74.33	74.23	74.23	2,586,974	+0.02(+0.03%)
Sep 06, 2017	74.31	74.39	74.19	74.21	4,201,474	-0.06(-0.08%)
Sep 05, 2017	74.33	74.35	74.15	74.27	5,090,642	-0.10(-0.13%)
Sep 01, 2017	74.27	74.39	74.27	74.37	4,751,590	+0.03(+0.04%)
Aug 31, 2017	74.21	74.35	74.19	74.35	5,180,546	+0.18(+0.24%)
Aug 30, 2017	74.05	74.19	74.01	74.17	6,636,788	+0.16(+0.22%)
Aug 29, 2017	73.91	74.05	73.87	74.01	2,877,500	-0.08(-0.11%)
Aug 28, 2017	74.09	74.11	74.01	74.09	2,265,310	+0.00(+0.00%)
Aug 25, 2017	73.97	74.09	73.95	74.09	2,992,522	+0.16(+0.22%)
Aug 24, 2017	73.91	73.95	73.79	73.93	2,720,666	+0.10(+0.14%)
Aug 23, 2017	73.73	73.89	73.73	73.83	2,730,266	-0.04(-0.05%)
Aug 22, 2017	73.61	73.93	73.61	73.87	4,890,386	+0.34(+0.46%)
Aug 21, 2017	73.47	73.59	73.45	73.53	3,116,760	+0.08(+0.11%)
Aug 18, 2017	73.47	73.63	73.33	73.45	6,112,068	+0.06(+0.08%)
Aug 17, 2017	73.75	73.75	73.27	73.39	6,698,513	-0.38(-0.51%)
Aug 16, 2017	73.75	73.87	73.75	73.77	3,550,281	+0.00(+0.00%)
Aug 15, 2017	73.74	73.81	73.67	73.77	5,689,717	+0.08(+0.11%)
Aug 14, 2017	73.65	73.85	73.65	73.69	4,851,734	+0.32(+0.44%)
Aug 11, 2017	73.37	73.45	73.29	73.37	7,738,353	+0.18(+0.25%)
Aug 10, 2017	73.61	73.63	73.19	73.19	10,416,980	-0.52(-0.70%)
Aug 09, 2017	73.91	73.91	73.65	73.71	8,808,408	-0.32(-0.43%)
Aug 08, 2017	74.27	74.29	73.91	74.03	6,285,265	-0.22(-0.30%)
Aug 07, 2017	74.31	74.31	74.21	74.25	2,097,965	-0.02(-0.03%)
Aug 04, 2017	74.25	74.31	74.21	74.27	7,773,147	+0.02(+0.03%)
Aug 03, 2017	74.39	74.39	74.23	74.25	5,114,416	-0.18(-0.24%)
Aug 02, 2017	74.39	74.49	74.35	74.43	3,037,536	+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.