Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.80	55.16	54.79	55.06	108,075	+0.45(+0.82%)
Jul 30, 2018	54.68	54.78	54.53	54.61	54,252	-0.04(-0.07%)
Jul 27, 2018	54.98	54.98	54.50	54.65	54,495	-0.29(-0.53%)
Jul 26, 2018	54.85	55.09	54.70	54.94	96,306	-0.08(-0.15%)
Jul 25, 2018	54.45	55.02	54.26	55.02	158,755	+0.59(+1.08%)
Jul 24, 2018	54.25	54.48	54.23	54.44	29,711	+0.39(+0.73%)
Jul 23, 2018	53.91	54.09	53.88	54.04	66,761	+0.04(+0.07%)
Jul 20, 2018	53.89	54.03	53.78	54.00	43,371	+0.15(+0.27%)
Jul 19, 2018	53.99	54.01	53.67	53.86	48,838	-0.27(-0.49%)
Jul 18, 2018	54.20	54.21	54.06	54.12	1,273,279	+0.03(+0.05%)
Jul 17, 2018	53.71	54.17	53.71	54.10	2,561,162	+0.31(+0.58%)
Jul 16, 2018	54.09	54.11	53.73	53.78	207,624	-0.32(-0.59%)
Jul 13, 2018	53.79	54.14	53.79	54.11	82,922	+0.26(+0.48%)
Jul 12, 2018	53.56	53.96	53.53	53.85	31,941	+0.65(+1.22%)
Jul 11, 2018	53.30	53.36	53.13	53.20	66,789	-0.48(-0.89%)
Jul 10, 2018	53.59	53.67	53.53	53.67	34,560	+0.17(+0.31%)
Jul 09, 2018	53.38	53.57	53.30	53.51	145,567	+0.39(+0.74%)
Jul 06, 2018	52.65	53.22	52.65	53.11	47,164	+0.65(+1.24%)
Jul 05, 2018	52.22	52.46	52.11	52.46	51,030	+0.52(+1.01%)
Jul 03, 2018		51.94	51.94	51.94	0	+0.17(+0.32%)
Jul 02, 2018	51.35	51.78	51.22	51.78	36,322	-0.01(-0.02%)
Jun 29, 2018	51.82	52.11	51.78	51.78	39,183	+0.26(+0.50%)
Jun 28, 2018	51.23	51.58	50.96	51.53	21,746	+0.08(+0.16%)
Jun 27, 2018	51.97	52.13	51.42	51.44	44,803	-0.51(-0.99%)
Jun 26, 2018	52.03	52.16	51.83	51.96	121,267	-0.05(-0.09%)
Jun 25, 2018	52.42	52.52	51.77	52.00	101,288	-0.61(-1.17%)
Jun 22, 2018	52.53	52.78	52.40	52.62	86,355	+0.33(+0.63%)
Jun 21, 2018	52.53	52.55	52.16	52.29	100,096	-0.17(-0.33%)
Jun 20, 2018	52.43	52.55	52.34	52.46	101,119	+0.22(+0.42%)
Jun 19, 2018	51.84	52.27	51.72	52.24	37,487	+0.03(+0.07%)
Jun 18, 2018	52.27	52.29	51.98	52.21	332,403	-0.45(-0.85%)
Jun 15, 2018		52.53	52.42	52.65	204,501	+0.13(+0.24%)
Jun 14, 2018	52.43	52.65	52.41	52.53	38,243	+0.16(+0.31%)
Jun 13, 2018	52.44	52.61	52.26	52.36	30,830	+0.09(+0.17%)
Jun 12, 2018	52.42	52.45	52.15	52.27	18,298	-0.09(-0.17%)
Jun 11, 2018	52.29	52.62	52.15	52.36	66,246	+0.08(+0.16%)
Jun 08, 2018	51.98	52.28	51.97	52.28	74,894	+0.29(+0.56%)
Jun 07, 2018	52.17	52.18	51.88	51.99	29,492	-0.06(-0.12%)
Jun 06, 2018		52.14		52.05	25,400	+0.45(+0.88%)
Jun 05, 2018	51.64	51.79	51.41	51.60	28,078	-0.14(-0.26%)
Jun 04, 2018	51.74	51.83	51.56	51.74	26,258	+0.06(+0.12%)
Jun 01, 2018	51.40	51.70	51.19	51.67	65,144	+0.60(+1.18%)
May 31, 2018	51.54	51.54	51.07	51.07	58,620	-0.50(-0.97%)
May 30, 2018	51.19	51.71	51.19	51.57	44,075	+0.77(+1.52%)
May 29, 2018	51.01	51.15	50.57	50.80	33,280	-0.62(-1.20%)
May 25, 2018		51.42	51.42	51.42	0	-0.13(-0.25%)
May 24, 2018	51.60	51.81	51.35	51.54	16,934	-0.05(-0.11%)
May 23, 2018	51.40	51.69	51.40	51.60	222,596	-0.14(-0.26%)
May 22, 2018	51.86	51.95	51.67	51.74	96,701	-0.05(-0.09%)
May 21, 2018	51.92	52.07	51.73	51.78	28,830	+0.09(+0.18%)
May 18, 2018	51.59	51.79	51.45	51.69	53,688	+0.04(+0.07%)
May 17, 2018	51.55	51.71	51.46	51.65	34,217	+0.03(+0.05%)
May 16, 2018	51.34	51.72	51.34	51.63	29,899	+0.39(+0.76%)
May 15, 2018	51.54	51.54	51.11	51.24	31,587	-0.65(-1.24%)
May 14, 2018	51.67	52.09	51.67	51.88	32,218	+0.39(+0.76%)
May 11, 2018	50.93	51.60	50.86	51.49	75,623	+0.62(+1.22%)
May 10, 2018	50.47	51.06	50.47	50.87	17,993	+0.52(+1.03%)
May 09, 2018	50.18	50.54	49.98	50.35	49,671	+0.17(+0.34%)
May 08, 2018	50.38	50.39	50.00	50.18	52,943	-0.26(-0.52%)
May 07, 2018	50.55	50.72	50.42	50.44	31,403	+0.02(+0.04%)
May 04, 2018	49.98	50.61	49.95	50.43	60,795	+0.28(+0.56%)
May 03, 2018	50.34	50.48	49.64	50.14	45,808	-0.31(-0.61%)
May 02, 2018	50.74	50.82	50.32	50.45	66,938	-0.35(-0.68%)

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.