Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.98	55.32	54.90	55.28	1,200,883	+0.24(+0.44%)
Jul 30, 2018	55.06	55.30	54.94	55.04	570,458	+0.01(+0.02%)
Jul 27, 2018	55.20	55.37	54.87	55.03	753,368	-0.02(-0.04%)
Jul 26, 2018	54.80	55.18	54.68	55.05	782,017	+0.23(+0.42%)
Jul 25, 2018	55.23	55.25	54.70	54.82	1,141,841	-0.39(-0.71%)
Jul 24, 2018	55.18	55.56	55.18	55.21	1,019,044	-0.08(-0.14%)
Jul 23, 2018	55.33	55.39	55.09	55.29	752,041	-0.05(-0.09%)
Jul 20, 2018	55.59	55.59	55.21	55.34	986,900	-0.35(-0.63%)
Jul 19, 2018	55.85	55.85	55.26	55.69	1,165,731	-0.06(-0.11%)
Jul 18, 2018	56.18	56.31	55.75	55.75	1,345,544	-0.31(-0.55%)
Jul 17, 2018	55.95	56.18	55.91	56.06	923,647	+0.09(+0.16%)
Jul 16, 2018	55.91	56.12	55.80	55.97	1,356,598	+0.04(+0.07%)
Jul 13, 2018	55.96	56.20	55.85	55.93	1,258,195	-0.07(-0.13%)
Jul 12, 2018	55.17	56.02	55.17	56.00	1,940,472	+0.80(+1.45%)
Jul 11, 2018	54.87	55.34	54.76	55.20	1,972,542	+0.20(+0.36%)
Jul 10, 2018	54.43	55.02	54.30	55.00	1,198,307	+0.55(+1.01%)
Jul 09, 2018	54.52	54.67	54.33	54.45	846,319	-0.12(-0.22%)
Jul 06, 2018	53.58	54.65	53.56	54.57	1,305,001	+0.92(+1.71%)
Jul 05, 2018		53.80	53.22	53.65	1,480,251	+0.06(+0.11%)
Jul 04, 2018	53.59	53.85	53.57	53.59	340,362	-0.08(-0.15%)
Jul 03, 2018	53.20	53.78	53.20	53.67	953,294	+0.43(+0.81%)
Jun 29, 2018		53.24	53.24	53.24	0	-0.26(-0.49%)
Jun 28, 2018	53.95	53.95	53.26	53.50	1,298,721	-0.43(-0.80%)
Jun 27, 2018	54.00	54.07	53.86	53.93	1,190,865	+0.01(+0.02%)
Jun 26, 2018	53.81	54.15	53.80	53.92	1,194,039	+0.11(+0.20%)
Jun 25, 2018	54.36	54.36	53.75	53.81	2,747,965	-0.56(-1.03%)
Jun 22, 2018	54.10	54.42	54.01	54.37	1,235,592	+0.39(+0.72%)
Jun 21, 2018	54.00	54.16	53.94	53.98	781,492	-0.07(-0.13%)
Jun 20, 2018	53.91	54.34	53.89	54.05	1,333,699	+0.21(+0.39%)
Jun 19, 2018	53.84	54.25	53.81	53.84	1,310,049	-0.19(-0.35%)
Jun 18, 2018	54.36	54.45	53.88	54.03	1,042,803	-0.36(-0.66%)
Jun 15, 2018		54.41	54.31	54.39	4,243,188	+0.08(+0.15%)
Jun 14, 2018	54.49	54.50	54.16	54.31	1,228,565	-0.77(-1.40%)
Jun 13, 2018	55.43	55.48	55.02	55.08	1,339,384	-0.26(-0.47%)
Jun 12, 2018	55.21	55.37	55.13	55.34	1,639,511	+0.22(+0.40%)
Jun 11, 2018	54.86	55.26	54.85	55.12	1,372,569	+0.34(+0.62%)
Jun 08, 2018	54.67	54.91	54.55	54.78	1,290,910	+0.13(+0.24%)
Jun 07, 2018	54.49	54.75	54.43	54.65	1,170,045	+0.25(+0.46%)
Jun 06, 2018				54.40	987,355	-0.18(-0.33%)
Jun 05, 2018	54.36	54.98	54.34	54.58	1,366,340	+0.40(+0.74%)
Jun 04, 2018	54.05	54.38	54.02	54.18	957,774	+0.18(+0.33%)
Jun 01, 2018	54.00	54.24	54.00	54.00	807,797	-0.01(-0.02%)
May 31, 2018	54.10	54.17	53.93	54.01	1,355,202	-0.16(-0.30%)
May 30, 2018	54.40	54.41	54.10	54.17	978,681	-0.15(-0.28%)
May 29, 2018	54.50	54.59	54.21	54.32	1,320,527	-0.28(-0.51%)
May 28, 2018	54.51	54.87	54.51	54.60	476,632	+0.00(+0.00%)
May 25, 2018	54.61	54.91	54.48	54.60	1,405,486	-0.03(-0.05%)
May 24, 2018	54.50	54.75	54.50	54.63	1,259,288	+0.11(+0.20%)
May 23, 2018	54.27	54.65	54.21	54.52	1,279,982	+0.12(+0.22%)
May 22, 2018	54.26	54.58	54.08	54.40	1,463,217	+0.07(+0.13%)
May 18, 2018		54.33	54.33	54.33	0	+0.22(+0.41%)
May 17, 2018	54.29	54.34	54.09	54.11	1,712,543	-0.07(-0.13%)
May 16, 2018	54.27	54.31	54.06	54.18	1,986,485	-0.02(-0.04%)
May 15, 2018	54.03	54.33	53.81	54.20	1,832,178	+0.20(+0.37%)
May 14, 2018	53.93	54.22	53.73	54.00	2,101,873	+0.22(+0.41%)
May 11, 2018	53.37	53.90	53.37	53.78	1,691,919	+0.52(+0.98%)
May 10, 2018	53.29	53.35	52.90	53.26	2,221,314	-0.02(-0.04%)
May 09, 2018	53.72	53.75	53.15	53.28	1,541,308	-0.30(-0.56%)
May 08, 2018	53.59	53.70	53.21	53.58	1,540,300	+0.06(+0.11%)
May 07, 2018	53.40	53.85	53.26	53.52	1,608,184	+0.17(+0.32%)
May 04, 2018	53.06	53.40	53.02	53.35	1,626,751	+0.15(+0.28%)
May 03, 2018	54.00	54.04	52.91	53.20	2,361,865	-0.72(-1.34%)
May 02, 2018	54.67	54.76	53.92	53.92	1,713,572	-0.55(-1.01%)

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.