Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.07	55.63	55.07	55.50	24,797	+0.41(+0.74%)
Jul 30, 2018	54.66	55.13	54.66	55.09	46,592	+0.31(+0.56%)
Jul 27, 2018	54.82	54.86	54.58	54.78	8,701	-0.20(-0.36%)
Jul 26, 2018	55.11	55.25	54.94	54.98	4,726	-0.16(-0.29%)
Jul 25, 2018	54.42	55.20	54.42	55.14	149,160	+0.61(+1.12%)
Jul 24, 2018	54.08	54.56	54.08	54.53	42,155	+0.33(+0.61%)
Jul 23, 2018	54.01	54.35	54.01	54.20	5,690	-0.04(-0.07%)
Jul 20, 2018	53.99	54.23	53.99	54.23	5,754	+0.11(+0.20%)
Jul 19, 2018	54.39	54.39	53.79	54.12	15,064	-0.40(-0.74%)
Jul 18, 2018	54.39	54.56	54.39	54.53	33,031	+0.06(+0.12%)
Jul 17, 2018	54.10	54.52	54.10	54.47	6,094	+0.36(+0.66%)
Jul 16, 2018	54.52	54.52	54.07	54.11	8,392	-0.56(-1.03%)
Jul 13, 2018				54.67	11,314	-0.10(-0.18%)
Jul 12, 2018	54.20	54.78	54.20	54.77	10,617	+0.74(+1.38%)
Jul 11, 2018	54.30	54.30	54.01	54.03	3,325	-0.64(-1.16%)
Jul 10, 2018	54.52	54.72	54.52	54.66	18,519	+0.15(+0.28%)
Jul 09, 2018	54.29	54.69	54.29	54.51	31,580	+0.30(+0.55%)
Jul 06, 2018	53.87	54.23	53.87	54.21	12,276	+0.59(+1.10%)
Jul 05, 2018	53.35	53.67	53.30	53.62	8,605	+0.52(+0.98%)
Jul 03, 2018		53.10	53.10	53.10	0	+0.27(+0.51%)
Jul 02, 2018	52.23	52.83	52.21	52.83	77,650	+0.17(+0.32%)
Jun 29, 2018	52.99	53.18	52.66	52.66	8,845	+0.04(+0.08%)
Jun 28, 2018	52.25	52.76	51.93	52.62	33,904	+0.12(+0.24%)
Jun 27, 2018	52.97	53.19	52.50	52.50	36,358	-0.56(-1.06%)
Jun 26, 2018	53.29	53.29	52.83	53.06	21,387	-0.29(-0.54%)
Jun 25, 2018	53.91	53.92	53.00	53.34	35,159	-0.54(-0.99%)
Jun 22, 2018	53.86	53.99	53.80	53.88	50,660	+0.18(+0.33%)
Jun 21, 2018	53.91	54.18	53.65	53.70	34,664	-0.34(-0.63%)
Jun 20, 2018	53.99	54.06	53.85	54.04	8,758	+0.33(+0.61%)
Jun 19, 2018	52.95	53.71	52.95	53.71	14,620	+0.18(+0.33%)
Jun 18, 2018	53.72	53.72	53.43	53.53	25,595	-0.74(-1.37%)
Jun 15, 2018		54.27	53.94	54.27	8,887	+0.14(+0.26%)
Jun 14, 2018	54.09	54.19	53.91	54.13	12,043	+0.11(+0.20%)
Jun 13, 2018	54.08	54.40	53.99	54.02	22,299	+0.25(+0.46%)
Jun 12, 2018	53.68	54.00	53.66	53.77	20,793	+0.02(+0.03%)
Jun 11, 2018	53.72	54.02	53.58	53.75	13,676	+0.18(+0.33%)
Jun 08, 2018	53.11	53.58	53.11	53.58	15,874	+0.46(+0.87%)
Jun 07, 2018	53.23	53.23	52.93	53.11	10,172	-0.11(-0.20%)
Jun 06, 2018		53.22		53.22	20,461	+0.80(+1.53%)
Jun 05, 2018	52.19	52.66	52.19	52.41	58,162	+0.21(+0.39%)
Jun 04, 2018	52.14	52.31	52.03	52.21	23,172	+0.00(+0.00%)
Jun 01, 2018	52.11	52.27	52.08	52.21	52,538	+0.39(+0.76%)
May 31, 2018	51.94	52.23	51.81	51.82	40,833	-0.52(-0.99%)
May 30, 2018	51.71	52.42	51.71	52.33	96,551	+0.87(+1.70%)
May 29, 2018	51.52	51.68	51.08	51.46	157,493	-0.61(-1.18%)
May 25, 2018		52.07	52.07	52.07	0	+0.03(+0.06%)
May 24, 2018	52.09	52.18	51.73	52.04	183,196	-0.08(-0.15%)
May 23, 2018	51.76	52.24	51.76	52.12	11,563	+0.01(+0.02%)
May 22, 2018	52.13	52.45	52.07	52.11	10,240	+0.01(+0.02%)
May 21, 2018	52.42	52.56	52.03	52.10	38,307	-0.21(-0.39%)
May 18, 2018	52.00	52.33	52.00	52.31	226,732	+0.10(+0.19%)
May 17, 2018	52.11	52.33	51.88	52.21	124,292	+0.19(+0.36%)
May 16, 2018	51.76	52.16	51.76	52.02	17,656	+0.34(+0.66%)
May 15, 2018	51.69	52.00	51.58	51.68	14,587	-0.29(-0.55%)
May 14, 2018	51.68	52.29	51.68	51.97	21,553	+0.23(+0.45%)
May 11, 2018	50.93	51.82	50.93	51.74	57,357	+0.81(+1.60%)
May 10, 2018	50.56	51.31	50.56	50.92	44,933	+0.49(+0.97%)
May 09, 2018	49.68	50.57	49.68	50.43	69,109	+0.67(+1.35%)
May 08, 2018	49.81	50.26	49.55	49.76	255,842	-0.02(-0.04%)
May 07, 2018	49.65	50.17	49.65	49.78	110,611	+0.14(+0.29%)
May 04, 2018	49.23	49.73	49.08	49.64	12,852	+0.21(+0.43%)
May 03, 2018	49.97	49.97	49.11	49.42	132,978	-0.66(-1.32%)
May 02, 2018	50.64	50.73	50.02	50.09	77,661	-0.62(-1.23%)

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.