Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.07	55.07	54.82	54.88	19,258	+0.08(+0.14%)
Jul 30, 2018	54.94	54.98	54.68	54.80	2,802	+0.25(+0.46%)
Jul 27, 2018	54.86	54.86	54.48	54.55	9,821	+0.08(+0.14%)
Jul 26, 2018	54.64	54.75	54.47	54.47	4,436	-0.02(-0.04%)
Jul 25, 2018	54.53	54.53	54.21	54.50	4,665	-0.04(-0.07%)
Jul 24, 2018	54.67	54.80	54.52	54.53	2,923	+0.38(+0.70%)
Jul 23, 2018	54.02	54.23	54.02	54.15	4,582	-0.10(-0.19%)
Jul 20, 2018	54.09	54.34	54.09	54.26	4,829	+0.27(+0.49%)
Jul 19, 2018	54.03	54.03	53.84	53.99	5,978	-0.42(-0.77%)
Jul 18, 2018	54.27	54.41	54.25	54.41	6,159	+0.24(+0.45%)
Jul 17, 2018	53.91	54.16	53.91	54.16	1,589	+0.24(+0.45%)
Jul 16, 2018	53.87	53.98	53.83	53.92	7,593	+0.05(+0.10%)
Jul 13, 2018	53.63	53.95	53.63	53.87	8,345	+0.01(+0.02%)
Jul 12, 2018	53.73	53.95	53.73	53.86	13,700	+0.45(+0.84%)
Jul 11, 2018	53.81	53.82	53.23	53.41	10,031	-1.02(-1.88%)
Jul 10, 2018	54.39	54.44	54.27	54.43	6,678	+0.41(+0.75%)
Jul 09, 2018	54.10	54.10	53.90	54.03	4,371	+0.44(+0.81%)
Jul 06, 2018	53.22	53.60	53.22	53.59	8,860	+0.25(+0.47%)
Jul 05, 2018	53.35	53.38	53.10	53.34	10,661	+0.69(+1.32%)
Jul 03, 2018		52.65	52.65	52.65	0	+0.36(+0.70%)
Jul 02, 2018	52.15	52.29	52.01	52.29	21,482	-0.58(-1.10%)
Jun 29, 2018	53.05	53.18	52.78	52.87	23,202	+0.67(+1.28%)
Jun 28, 2018	51.91	52.20	51.80	52.20	45,359	-0.08(-0.16%)
Jun 27, 2018	53.10	53.10	52.24	52.29	139,397	-0.47(-0.90%)
Jun 26, 2018	52.85	52.86	52.53	52.76	231,869	-0.04(-0.08%)
Jun 25, 2018	53.14	53.14	52.65	52.80	8,770	-0.95(-1.77%)
Jun 22, 2018	53.82	53.85	53.41	53.75	9,045	+0.72(+1.36%)
Jun 21, 2018	53.37	53.37	53.37	53.03	12,596	-0.52(-0.96%)
Jun 20, 2018	53.60	53.65	53.53	53.55	11,082	-0.04(-0.08%)
Jun 19, 2018	53.35	53.69	53.21	53.59	23,280	-0.64(-1.18%)
Jun 18, 2018	54.07	54.34	54.04	54.23	40,508	-0.55(-1.00%)
Jun 15, 2018		55.26	54.63	54.77	4,645	-0.49(-0.88%)
Jun 14, 2018	55.32	55.33	55.25	55.26	6,911	-0.04(-0.07%)
Jun 13, 2018	55.28	55.32	55.11	55.29	4,553	+0.41(+0.74%)
Jun 12, 2018	55.08	55.18	54.89	54.89	14,457	-0.42(-0.76%)
Jun 11, 2018	55.06	55.34	55.06	55.31	19,166	+0.44(+0.80%)
Jun 08, 2018	54.66	54.87	54.53	54.87	10,868	-0.01(-0.02%)
Jun 07, 2018	55.22	55.32	54.76	54.88	14,296	-0.32(-0.58%)
Jun 06, 2018	54.87	55.28	54.64	55.19	20,491	+0.62(+1.13%)
Jun 05, 2018	54.68	54.79	54.44	54.58	87,816	-0.04(-0.07%)
Jun 04, 2018	54.83	54.83	54.62	54.62	133,453	+0.16(+0.29%)
Jun 01, 2018	54.34	54.56	54.29	54.46	12,794	+0.37(+0.69%)
May 31, 2018	54.19	54.33	53.93	54.09	4,858	-0.02(-0.04%)
May 30, 2018	53.81	54.19	53.61	54.11	6,687	+1.16(+2.19%)
May 29, 2018	53.49	53.62	52.95	52.95	8,603	-1.65(-3.03%)
May 25, 2018		54.60	54.60	54.60	0	-0.32(-0.59%)
May 24, 2018	55.00	55.06	54.65	54.92	4,619	-0.09(-0.16%)
May 23, 2018	54.93	55.07	54.77	55.01	20,965	-0.93(-1.66%)
May 22, 2018	56.16	56.17	55.94	55.94	5,697	+0.00(+0.01%)
May 21, 2018	55.95	55.95	55.74	55.94	4,318	+0.33(+0.60%)
May 18, 2018	55.67	55.67	55.55	55.61	5,524	-0.00(-0.00%)
May 17, 2018	55.63	55.77	55.49	55.61	3,146	-0.05(-0.09%)
May 16, 2018	55.56	55.67	55.37	55.66	6,293	+0.05(+0.09%)
May 15, 2018	55.46	55.65	55.22	55.61	4,293	-0.24(-0.43%)
May 14, 2018	56.08	56.08	55.84	55.85	7,223	+0.07(+0.13%)
May 11, 2018	55.91	56.14	55.76	55.77	24,653	+0.27(+0.48%)
May 10, 2018	55.42	55.66	55.27	55.51	12,141	+0.10(+0.19%)
May 09, 2018	55.01	55.41	55.01	55.40	35,031	+0.52(+0.95%)
May 08, 2018	54.83	54.88	54.67	54.88	55,343	-0.07(-0.13%)
May 07, 2018	54.95	54.95	54.84	54.95	1,728	+0.00(+0.00%)
May 04, 2018	54.37	54.95	54.37	54.95	8,445	+0.22(+0.39%)
May 03, 2018	54.68	54.82	54.36	54.73	6,729	-0.12(-0.22%)
May 02, 2018	54.69	54.85	54.67	54.85	3,455	+0.59(+1.10%)

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.