Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.36	53.96	53.34	53.78	680,743	+0.62(+1.16%)
Jul 30, 2018	53.67	53.69	53.14	53.16	400,206	-0.52(-0.97%)
Jul 27, 2018	54.37	54.40	53.40	53.69	963,938	-0.64(-1.19%)
Jul 26, 2018	54.22	54.51	54.07	54.33	470,884	+0.20(+0.37%)
Jul 25, 2018	53.89	54.15	53.68	54.13	1,006,987	+0.22(+0.41%)
Jul 24, 2018	54.63	54.69	53.73	53.91	1,231,468	-0.56(-1.04%)
Jul 23, 2018	54.50	54.56	54.25	54.48	281,203	-0.04(-0.08%)
Jul 20, 2018	54.83	54.86	54.51	54.52	999,801	-0.39(-0.71%)
Jul 19, 2018	54.59	55.02	54.51	54.91	295,965	+0.15(+0.27%)
Jul 18, 2018	54.55	54.77	54.39	54.76	289,524	+0.21(+0.38%)
Jul 17, 2018	54.13	54.65	54.13	54.55	532,479	+0.37(+0.68%)
Jul 16, 2018	54.55	54.55	54.07	54.19	295,736	-0.28(-0.51%)
Jul 13, 2018	54.45	54.73	54.44	54.46	386,109	-0.01(-0.01%)
Jul 12, 2018	54.38	54.52	54.13	54.47	244,370	+0.31(+0.58%)
Jul 11, 2018	54.29	54.47	54.13	54.16	777,650	-0.42(-0.77%)
Jul 10, 2018	54.73	54.80	54.38	54.58	318,930	-0.05(-0.09%)
Jul 09, 2018	54.35	54.63	54.32	54.63	556,597	+0.52(+0.97%)
Jul 06, 2018	53.69	54.21	53.69	54.10	414,760	+0.40(+0.74%)
Jul 05, 2018	53.46	53.73	53.18	53.70	899,305	+0.48(+0.90%)
Jul 03, 2018		53.22	53.22	53.22	0	+0.08(+0.16%)
Jul 02, 2018	52.70	53.19	52.65	53.14	2,869,100	+0.09(+0.17%)
Jun 29, 2018		53.49	53.05	53.05	247,653	+0.09(+0.17%)
Jun 28, 2018	52.61	53.06	52.39	52.96	553,199	+0.31(+0.59%)
Jun 27, 2018	53.45	53.58	52.65	52.65	378,868	-0.74(-1.39%)
Jun 26, 2018	53.41	53.61	53.25	53.39	731,317	+0.07(+0.14%)
Jun 25, 2018	53.98	53.98	53.12	53.32	449,032	-0.90(-1.65%)
Jun 22, 2018	54.60	54.61	54.21	54.22	485,291	-0.16(-0.30%)
Jun 21, 2018	54.68	54.76	54.26	54.38	266,578	-0.34(-0.62%)
Jun 20, 2018	54.66	54.80	54.52	54.72	356,759	+0.24(+0.43%)
Jun 19, 2018	54.20	54.48	53.87	54.48	487,258	-0.15(-0.28%)
Jun 18, 2018	54.37	54.70	54.26	54.63	405,533	+0.01(+0.03%)
Jun 15, 2018		54.68	54.28	54.62	254,721	-0.06(-0.12%)
Jun 14, 2018	54.58	54.68	54.34	54.68	230,910	+0.28(+0.51%)
Jun 13, 2018	54.88	54.89	54.41	54.41	871,604	-0.36(-0.66%)
Jun 12, 2018	54.67	54.87	54.58	54.77	2,592,487	+0.13(+0.24%)
Jun 11, 2018	54.75	54.83	54.62	54.64	607,480	-0.02(-0.03%)
Jun 08, 2018	54.24	54.70	54.24	54.66	861,093	+0.35(+0.64%)
Jun 07, 2018	54.50	54.57	54.01	54.31	595,241	-0.09(-0.16%)
Jun 06, 2018		54.40		54.40	358,576	+0.52(+0.96%)
Jun 05, 2018	53.64	53.96	53.64	53.88	357,935	+0.20(+0.36%)
Jun 04, 2018	53.40	53.68	53.31	53.68	413,198	+0.43(+0.80%)
Jun 01, 2018	53.18	53.42	53.13	53.25	389,943	+0.39(+0.73%)
May 31, 2018	53.44	53.53	52.85	52.87	383,900	-0.59(-1.11%)
May 30, 2018	53.09	53.59	53.09	53.46	1,060,709	+0.62(+1.18%)
May 29, 2018	52.75	53.08	52.49	52.83	602,566	-0.21(-0.40%)
May 25, 2018		53.05	53.05	53.05	0	-0.08(-0.15%)
May 24, 2018	52.98	53.19	52.71	53.12	1,418,240	+0.07(+0.14%)
May 23, 2018	52.76	53.06	52.74	53.05	602,265	+0.13(+0.24%)
May 22, 2018	53.40	53.43	52.91	52.92	522,451	-0.45(-0.84%)
May 21, 2018	53.15	53.44	53.15	53.37	528,634	+0.49(+0.92%)
May 18, 2018	52.90	53.06	52.86	52.89	153,121	-0.04(-0.07%)
May 17, 2018	52.85	53.08	52.75	52.92	727,141	+0.05(+0.09%)
May 16, 2018	52.52	53.03	52.52	52.88	189,469	+0.41(+0.77%)
May 15, 2018	52.48	52.61	52.32	52.47	221,384	-0.20(-0.38%)
May 14, 2018	52.91	53.04	52.62	52.67	263,814	-0.12(-0.23%)
May 11, 2018	52.75	52.91	52.63	52.79	169,225	+0.07(+0.13%)
May 10, 2018	52.48	52.89	52.40	52.72	320,185	+0.38(+0.73%)
May 09, 2018	52.18	52.45	51.98	52.34	985,256	+0.25(+0.47%)
May 08, 2018	51.89	52.23	51.89	52.09	496,613	+0.14(+0.26%)
May 07, 2018	51.79	52.14	51.69	51.95	664,663	+0.32(+0.62%)
May 04, 2018	50.82	51.86	50.70	51.63	282,614	+0.68(+1.33%)
May 03, 2018	50.76	51.07	50.29	50.96	424,329	+0.07(+0.13%)
May 02, 2018	50.98	51.29	50.88	50.89	287,638	-0.20(-0.39%)

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.