Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.10	55.50	54.96	55.32	287,292	+0.42(+0.77%)
Jul 30, 2018	55.37	55.68	54.76	54.90	414,732	-0.71(-1.28%)
Jul 27, 2018	56.31	56.40	55.33	55.61	416,875	-0.58(-1.04%)
Jul 26, 2018	56.24	56.35	56.09	56.19	302,101	-0.46(-0.82%)
Jul 25, 2018	56.03	56.68	55.99	56.66	2,622,513	+0.66(+1.19%)
Jul 24, 2018	56.15	56.27	55.75	55.99	594,459	+0.23(+0.42%)
Jul 23, 2018	55.43	55.77	55.42	55.76	218,434	+0.10(+0.18%)
Jul 20, 2018	55.77	55.89	55.64	55.66	224,808	+0.00(+0.00%)
Jul 19, 2018	55.88	55.88	55.55	55.66	1,445,543	-0.28(-0.50%)
Jul 18, 2018	55.92	55.95	55.72	55.94	513,389	+0.07(+0.12%)
Jul 17, 2018	55.19	55.94	55.19	55.87	326,272	+0.36(+0.66%)
Jul 16, 2018	55.62	55.70	55.41	55.51	657,618	-0.14(-0.25%)
Jul 13, 2018		55.70	55.44	55.65	318,006	+0.07(+0.13%)
Jul 12, 2018	55.18	55.57	55.10	55.57	352,268	+0.67(+1.23%)
Jul 11, 2018	54.90	55.10	54.84	54.90	270,985	-0.31(-0.56%)
Jul 10, 2018	55.18	55.26	55.04	55.21	398,024	+0.15(+0.27%)
Jul 09, 2018	54.92	55.06	54.71	55.06	447,334	+0.49(+0.89%)
Jul 06, 2018	54.07	54.62	53.97	54.57	514,306	+0.61(+1.13%)
Jul 05, 2018	53.78	54.01	53.50	53.96	455,271	+0.51(+0.95%)
Jul 03, 2018		53.46	53.46	53.46	0	-0.38(-0.71%)
Jul 02, 2018	53.27	53.84	53.11	53.84	347,479	+0.30(+0.56%)
Jun 29, 2018	53.69	53.99	53.54	53.54	416,291	+0.06(+0.11%)
Jun 28, 2018	53.11	53.64	52.91	53.48	404,446	+0.44(+0.83%)
Jun 27, 2018	53.96	54.10	53.04	53.04	398,061	-0.64(-1.19%)
Jun 26, 2018	53.70	53.96	53.56	53.68	257,926	+0.15(+0.27%)
Jun 25, 2018	54.23	54.24	53.12	53.53	3,956,833	-0.95(-1.75%)
Jun 22, 2018	54.86	54.86	54.39	54.49	219,866	-0.07(-0.14%)
Jun 21, 2018	54.95	54.97	54.43	54.56	517,180	-0.37(-0.68%)
Jun 20, 2018	54.94	55.11	54.85	54.93	348,886	+0.18(+0.32%)
Jun 19, 2018	54.25	54.76	54.24	54.76	350,788	-0.28(-0.51%)
Jun 18, 2018	54.79	55.04	54.57	55.04	1,010,485	-0.04(-0.07%)
Jun 15, 2018		55.12	54.77	55.07	329,369	-0.09(-0.17%)
Jun 14, 2018	55.28	55.28	54.97	55.17	395,582	+0.31(+0.56%)
Jun 13, 2018	55.05	55.21	54.82	54.86	355,621	-0.18(-0.32%)
Jun 12, 2018	55.03	55.06	54.83	55.04	332,419	+0.21(+0.37%)
Jun 11, 2018	54.94	54.99	54.76	54.83	274,367	+0.06(+0.10%)
Jun 08, 2018	54.42	54.79	54.42	54.78	295,274	+0.15(+0.27%)
Jun 07, 2018	54.99	54.99	54.37	54.63	392,818	-0.25(-0.46%)
Jun 06, 2018		54.88		54.88	1,544,343	+0.44(+0.81%)
Jun 05, 2018	54.47	54.51	54.21	54.44	354,077	+0.14(+0.26%)
Jun 04, 2018	54.20	54.30	54.04	54.30	340,133	+0.38(+0.71%)
Jun 01, 2018	53.55	53.94	53.43	53.92	372,386	+0.69(+1.30%)
May 31, 2018	53.53	53.59	53.15	53.23	466,505	-0.29(-0.54%)
May 30, 2018	53.29	53.57	53.16	53.52	1,074,800	+0.58(+1.09%)
May 29, 2018	53.17	53.27	52.68	52.94	552,759	-0.45(-0.84%)
May 25, 2018		53.39	53.39	53.39	0	-0.01(-0.02%)
May 24, 2018	53.32	53.45	52.95	53.39	477,273	-0.02(-0.03%)
May 23, 2018	52.80	53.41	52.77	53.41	318,174	+0.35(+0.65%)
May 22, 2018	53.43	53.47	52.99	53.07	258,066	-0.23(-0.44%)
May 21, 2018	53.08	53.43	53.08	53.30	592,682	+0.39(+0.74%)
May 18, 2018	52.83	53.04	52.78	52.91	252,627	-0.02(-0.04%)
May 17, 2018	52.97	53.19	52.73	52.93	271,426	-0.10(-0.19%)
May 16, 2018	52.89	53.15	52.77	53.03	211,123	+0.22(+0.42%)
May 15, 2018	53.09	53.09	52.60	52.81	361,085	-0.49(-0.93%)
May 14, 2018	53.48	53.57	53.19	53.30	230,922	+0.03(+0.05%)
May 11, 2018	53.20	53.34	53.05	53.27	187,180	+0.09(+0.18%)
May 10, 2018	52.75	53.24	52.75	53.18	290,433	+0.52(+0.99%)
May 09, 2018	52.34	52.70	52.13	52.66	338,919	+0.49(+0.95%)
May 08, 2018	52.11	52.25	51.83	52.16	283,653	+0.01(+0.02%)
May 07, 2018	52.18	52.31	51.96	52.15	292,567	+0.29(+0.56%)
May 04, 2018	51.03	52.00	50.93	51.86	246,895	+0.73(+1.42%)
May 03, 2018	50.91	51.26	50.35	51.14	317,850	+0.03(+0.05%)
May 02, 2018	51.25	51.60	51.04	51.11	543,663	-0.26(-0.51%)

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.