Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.79	56.11	55.05	55.63	355,946	-0.04(-0.07%)
Jul 30, 2018	57.35	57.35	55.18	55.67	175,710	-1.69(-2.95%)
Jul 27, 2018	58.83	58.83	56.85	57.36	132,587	-1.38(-2.34%)
Jul 26, 2018	58.45	58.95	58.08	58.73	101,553	+0.13(+0.22%)
Jul 25, 2018	57.70	58.73	57.70	58.61	73,570	+1.02(+1.78%)
Jul 24, 2018	58.88	58.88	57.45	57.58	149,192	-0.91(-1.56%)
Jul 23, 2018	58.30	58.55	57.77	58.50	75,048	+0.10(+0.17%)
Jul 20, 2018	58.67	58.78	58.38	58.40	109,239	-0.26(-0.44%)
Jul 19, 2018	58.81	58.99	58.59	58.66	107,753	-0.30(-0.51%)
Jul 18, 2018	58.77	59.00	58.57	58.96	164,414	+0.16(+0.27%)
Jul 17, 2018	57.71	58.82	57.63	58.80	90,986	+0.74(+1.27%)
Jul 16, 2018	58.27	58.38	57.97	58.07	70,047	-0.15(-0.25%)
Jul 13, 2018	58.45	58.45	58.01	58.21	350,155	-0.23(-0.39%)
Jul 12, 2018	57.50	58.48	57.50	58.44	115,369	+1.18(+2.06%)
Jul 11, 2018	57.04	57.52	56.93	57.26	110,502	-0.26(-0.44%)
Jul 10, 2018	57.48	57.68	57.36	57.52	66,675	+0.18(+0.31%)
Jul 09, 2018	57.36	57.36	56.77	57.34	133,049	+0.30(+0.53%)
Jul 06, 2018	56.16	57.10	56.10	57.03	105,586	+0.87(+1.54%)
Jul 05, 2018	55.78	56.18	55.53	56.17	84,924	+0.72(+1.29%)
Jul 03, 2018		55.45	55.45	55.45	0	-0.54(-0.97%)
Jul 02, 2018	54.82	56.01	54.68	55.99	535,902	+0.65(+1.17%)
Jun 29, 2018		55.74	55.30	55.34	137,727	+0.15(+0.27%)
Jun 28, 2018	54.48	55.36	54.33	55.19	82,517	+0.63(+1.15%)
Jun 27, 2018	55.96	56.18	54.56	54.56	214,750	-1.18(-2.12%)
Jun 26, 2018	55.70	56.00	55.51	55.74	112,432	+0.30(+0.53%)
Jun 25, 2018	56.48	56.49	54.91	55.45	128,299	-1.48(-2.59%)
Jun 22, 2018	57.79	57.79	56.80	56.93	209,653	-0.81(-1.40%)
Jun 21, 2018	58.53	58.53	57.66	57.73	87,682	-0.58(-0.99%)
Jun 20, 2018	58.36	58.62	58.28	58.31	98,591	+0.21(+0.36%)
Jun 19, 2018	57.83	58.11	57.22	58.10	134,617	-0.48(-0.82%)
Jun 18, 2018	58.12	58.63	57.80	58.58	65,577	+0.07(+0.12%)
Jun 15, 2018		58.52	58.63	58.52	110,305	-0.12(-0.20%)
Jun 14, 2018	58.42	58.86	58.42	58.63	73,055	+0.44(+0.76%)
Jun 13, 2018	58.20	58.60	58.05	58.19	161,720	+0.06(+0.10%)
Jun 12, 2018	57.71	58.15	57.71	58.13	151,567	+0.55(+0.96%)
Jun 11, 2018	57.66	57.84	57.46	57.58	66,433	+0.04(+0.07%)
Jun 08, 2018	57.01	57.57	56.88	57.54	110,210	+0.29(+0.50%)
Jun 07, 2018	58.25	58.33	56.75	57.26	308,317	-1.06(-1.82%)
Jun 06, 2018		58.32	57.86	58.32	110,360	+0.29(+0.49%)
Jun 05, 2018	57.65	58.04	57.65	58.03	43,737	+0.46(+0.80%)
Jun 04, 2018	57.23	57.58	56.88	57.57	147,001	+0.49(+0.86%)
Jun 01, 2018	56.41	57.08	56.38	57.08	177,164	+0.99(+1.77%)
May 31, 2018	56.45	56.66	56.05	56.09	167,577	-0.38(-0.68%)
May 30, 2018	56.34	56.83	56.34	56.47	155,948	+0.51(+0.91%)
May 29, 2018	56.00	56.30	55.66	55.96	78,206	-0.32(-0.58%)
May 25, 2018		56.28	56.28	56.28	0	-0.05(-0.09%)
May 24, 2018	56.14	56.50	55.79	56.33	81,374	+0.17(+0.30%)
May 23, 2018	55.45	56.17	55.42	56.17	128,951	+0.35(+0.63%)
May 22, 2018	56.28	56.31	55.78	55.81	97,867	-0.10(-0.18%)
May 21, 2018	56.22	56.39	55.66	55.91	67,041	+0.18(+0.32%)
May 18, 2018	55.57	55.93	55.53	55.73	49,290	-0.06(-0.11%)
May 17, 2018	55.87	56.15	55.48	55.79	125,679	-0.14(-0.25%)
May 16, 2018	55.76	56.11	55.68	55.93	127,958	+0.23(+0.41%)
May 15, 2018	55.67	55.70	55.33	55.70	155,750	-0.24(-0.42%)
May 14, 2018	56.57	56.90	55.87	55.94	213,533	-0.39(-0.70%)
May 11, 2018	56.37	56.68	56.20	56.33	143,225	-0.09(-0.16%)
May 10, 2018	56.01	56.49	56.00	56.42	79,257	+0.62(+1.11%)
May 09, 2018	55.25	55.82	55.08	55.80	100,455	+0.86(+1.56%)
May 08, 2018	54.46	54.98	54.46	54.95	102,544	+0.38(+0.70%)
May 07, 2018	54.25	54.80	54.25	54.57	71,698	+0.53(+0.98%)
May 04, 2018	53.12	54.22	53.02	54.03	86,403	+0.62(+1.16%)
May 03, 2018	52.94	53.57	52.47	53.41	112,179	+0.32(+0.61%)
May 02, 2018	53.36	53.71	53.05	53.09	159,552	-0.22(-0.41%)

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.