Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	57.01	57.40	56.83	57.36	113,165	+0.60(+1.06%)
Jul 30, 2018	57.00	57.00	56.61	56.76	494,383	-0.33(-0.57%)
Jul 27, 2018	57.33	57.54	56.90	57.09	173,532	-0.24(-0.42%)
Jul 26, 2018	56.98	57.42	56.98	57.33	90,508	+0.63(+1.11%)
Jul 25, 2018	56.51	57.00	56.51	56.70	100,012	+0.06(+0.11%)
Jul 24, 2018	56.35	56.75	55.73	56.64	130,091	+0.18(+0.32%)
Jul 23, 2018	56.83	56.85	56.28	56.46	86,689	-0.34(-0.59%)
Jul 20, 2018	57.07	57.07	56.45	56.80	79,558	-0.40(-0.70%)
Jul 19, 2018	56.82	57.49	56.82	57.20	78,803	+0.54(+0.95%)
Jul 18, 2018	56.94	56.94	56.46	56.66	98,317	-0.26(-0.45%)
Jul 17, 2018	57.11	57.18	56.91	56.92	92,725	-0.06(-0.10%)
Jul 16, 2018	57.07	57.11	56.77	56.97	77,275	-0.08(-0.13%)
Jul 13, 2018	57.19	57.19	56.75	57.05	90,080	+0.02(+0.03%)
Jul 12, 2018	57.07	57.15	56.72	57.03	151,532	-0.02(-0.03%)
Jul 11, 2018	56.53	57.11	56.53	57.05	175,459	+0.50(+0.88%)
Jul 10, 2018	55.87	56.82	55.57	56.55	246,577	+0.53(+0.95%)
Jul 09, 2018	57.81	57.81	55.87	56.01	250,074	-1.80(-3.11%)
Jul 06, 2018	57.39	57.89	57.36	57.81	242,503	+0.48(+0.84%)
Jul 05, 2018	56.89	57.35	56.85	57.33	107,328	+0.33(+0.58%)
Jul 03, 2018		57.00	57.00	57.00	0	+0.15(+0.26%)
Jul 02, 2018	56.45	56.86	56.26	56.86	184,576	+0.44(+0.78%)
Jun 29, 2018		56.66	56.07	56.42	183,243	+0.06(+0.11%)
Jun 28, 2018	56.49	56.86	56.30	56.36	217,596	-0.05(-0.09%)
Jun 27, 2018	56.07	56.48	56.02	56.41	286,095	+0.33(+0.59%)
Jun 26, 2018	56.24	56.46	55.99	56.07	367,779	-0.00(-0.00%)
Jun 25, 2018	55.26	56.17	55.26	56.07	267,659	+0.85(+1.54%)
Jun 22, 2018	54.93	55.37	54.93	55.22	109,050	+0.31(+0.56%)
Jun 21, 2018	54.73	55.11	54.70	54.92	99,950	+0.22(+0.40%)
Jun 20, 2018	54.68	54.83	54.50	54.70	114,196	+0.02(+0.03%)
Jun 19, 2018	54.18	54.79	54.18	54.68	124,364	+0.55(+1.01%)
Jun 18, 2018	53.97	54.20	53.83	54.13	101,010	+0.22(+0.41%)
Jun 15, 2018		53.92	53.51	53.91	275,407	+0.40(+0.75%)
Jun 14, 2018	53.03	53.64	53.03	53.51	245,849	+0.62(+1.16%)
Jun 13, 2018	53.06	53.39	52.76	52.90	361,052	-0.14(-0.27%)
Jun 12, 2018	52.44	53.09	52.44	53.04	292,146	+0.65(+1.23%)
Jun 11, 2018	52.73	52.83	52.32	52.40	361,380	-0.23(-0.44%)
Jun 08, 2018	52.71	52.74	52.47	52.62	172,023	-0.03(-0.06%)
Jun 07, 2018	52.55	53.06	52.30	52.65	244,160	+0.27(+0.52%)
Jun 06, 2018			52.32	52.38	122,604	-1.10(-2.06%)
Jun 05, 2018	53.90	53.98	53.36	53.48	99,608	-0.37(-0.69%)
Jun 04, 2018	54.31	54.67	53.81	53.85	80,869	-0.37(-0.67%)
Jun 01, 2018	54.98	54.98	54.06	54.22	66,742	-0.81(-1.48%)
May 31, 2018	55.06	55.38	54.68	55.03	67,145	+0.00(+0.01%)
May 30, 2018	54.37	55.14	54.37	55.03	108,968	+0.46(+0.85%)
May 29, 2018	54.50	54.84	54.16	54.57	114,658	+0.07(+0.13%)
May 25, 2018		54.50	54.50	54.50	0	+0.23(+0.41%)
May 24, 2018	53.87	54.30	53.77	54.27	115,738	+0.39(+0.73%)
May 23, 2018	53.48	53.89	53.41	53.88	132,267	+0.52(+0.98%)
May 22, 2018	53.15	53.60	53.15	53.35	89,307	+0.22(+0.41%)
May 21, 2018	52.98	53.26	52.73	53.14	141,890	+0.28(+0.54%)
May 18, 2018	52.98	53.17	52.56	52.85	139,977	+0.00(+0.00%)
May 17, 2018	53.30	53.30	52.80	52.85	125,413	-0.44(-0.83%)
May 16, 2018	53.71	53.75	53.11	53.29	104,041	-0.41(-0.77%)
May 15, 2018	53.88	53.88	53.50	53.71	119,680	-0.42(-0.77%)
May 14, 2018	54.41	54.48	53.91	54.12	104,474	-0.22(-0.40%)
May 11, 2018	54.26	54.45	54.12	54.34	50,397	+0.12(+0.23%)
May 10, 2018	53.86	54.24	53.74	54.22	138,881	+0.70(+1.30%)
May 09, 2018	53.94	53.94	53.31	53.52	78,074	-0.35(-0.65%)
May 08, 2018	54.96	54.96	53.80	53.87	102,377	-1.29(-2.33%)
May 07, 2018	55.47	55.50	55.11	55.15	45,583	-0.32(-0.57%)
May 04, 2018	55.28	55.65	55.28	55.47	55,352	+0.31(+0.57%)
May 03, 2018	55.13	55.34	54.53	55.16	99,531	+0.00(+0.01%)
May 02, 2018	55.20	55.37	54.97	55.15	43,346	-0.04(-0.07%)

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.