Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.44	54.04	53.42	53.87	679,681	+0.62(+1.16%)
Jul 30, 2018	53.76	53.77	53.22	53.25	399,581	-0.52(-0.97%)
Jul 27, 2018	54.46	54.49	53.48	53.77	962,433	-0.65(-1.19%)
Jul 26, 2018	54.31	54.59	54.16	54.41	470,149	+0.20(+0.37%)
Jul 25, 2018	53.97	54.23	53.76	54.22	1,005,414	+0.22(+0.41%)
Jul 24, 2018	54.72	54.77	53.81	54.00	1,229,545	-0.56(-1.04%)
Jul 23, 2018	54.59	54.64	54.33	54.56	280,764	-0.04(-0.08%)
Jul 20, 2018	54.92	54.95	54.59	54.60	998,240	-0.39(-0.71%)
Jul 19, 2018	54.67	55.11	54.60	55.00	295,503	+0.15(+0.27%)
Jul 18, 2018	54.64	54.85	54.48	54.85	289,072	+0.21(+0.39%)
Jul 17, 2018	54.22	54.74	54.22	54.64	531,648	+0.37(+0.68%)
Jul 16, 2018	54.63	54.63	54.16	54.27	295,274	-0.28(-0.51%)
Jul 13, 2018	54.54	54.82	54.53	54.55	385,506	-0.01(-0.01%)
Jul 12, 2018	54.47	54.61	54.21	54.55	243,988	+0.31(+0.58%)
Jul 11, 2018	54.37	54.56	54.22	54.24	776,436	-0.42(-0.77%)
Jul 10, 2018	54.81	54.89	54.46	54.66	318,432	-0.05(-0.09%)
Jul 09, 2018	54.43	54.71	54.40	54.71	555,728	+0.52(+0.97%)
Jul 06, 2018	53.77	54.29	53.77	54.19	414,112	+0.40(+0.74%)
Jul 05, 2018	53.54	53.81	53.26	53.79	897,901	+0.48(+0.90%)
Jul 03, 2018		53.31	53.31	53.31	0	+0.08(+0.16%)
Jul 02, 2018	52.78	53.27	52.73	53.22	2,864,620	+0.09(+0.17%)
Jun 29, 2018		53.58	53.13	53.13	247,267	+0.09(+0.17%)
Jun 28, 2018	52.69	53.15	52.47	53.04	552,335	+0.31(+0.59%)
Jun 27, 2018	53.53	53.66	52.73	52.73	378,276	-0.74(-1.39%)
Jun 26, 2018	53.50	53.69	53.33	53.48	730,175	+0.07(+0.14%)
Jun 25, 2018	54.07	54.07	53.21	53.40	448,331	-0.90(-1.65%)
Jun 22, 2018	54.69	54.70	54.29	54.30	484,534	-0.16(-0.30%)
Jun 21, 2018	54.77	54.85	54.34	54.46	266,162	-0.34(-0.62%)
Jun 20, 2018	54.74	54.89	54.60	54.80	356,201	+0.24(+0.43%)
Jun 19, 2018	54.29	54.57	53.95	54.57	486,497	-0.15(-0.28%)
Jun 18, 2018	54.46	54.78	54.34	54.72	404,900	+0.01(+0.03%)
Jun 15, 2018		54.76	54.36	54.71	254,323	-0.06(-0.12%)
Jun 14, 2018	54.66	54.77	54.42	54.77	230,549	+0.28(+0.51%)
Jun 13, 2018	54.97	54.97	54.49	54.49	870,243	-0.36(-0.66%)
Jun 12, 2018	54.76	54.95	54.67	54.86	2,588,439	+0.13(+0.24%)
Jun 11, 2018	54.84	54.92	54.71	54.73	606,531	-0.02(-0.03%)
Jun 08, 2018	54.33	54.79	54.33	54.74	859,748	+0.35(+0.64%)
Jun 07, 2018	54.59	54.65	54.09	54.39	594,311	-0.09(-0.16%)
Jun 06, 2018		54.48		54.48	358,016	+0.52(+0.96%)
Jun 05, 2018	53.72	54.04	53.72	53.96	357,376	+0.20(+0.36%)
Jun 04, 2018	53.48	53.77	53.39	53.77	412,553	+0.43(+0.80%)
Jun 01, 2018	53.26	53.50	53.21	53.34	389,334	+0.39(+0.73%)
May 31, 2018	53.53	53.62	52.93	52.95	383,300	-0.59(-1.11%)
May 30, 2018	53.17	53.67	53.17	53.54	1,059,052	+0.62(+1.18%)
May 29, 2018	52.83	53.16	52.58	52.92	601,625	-0.21(-0.40%)
May 25, 2018		53.13	53.13	53.13	0	-0.08(-0.15%)
May 24, 2018	53.06	53.27	52.79	53.21	1,416,026	+0.07(+0.14%)
May 23, 2018	52.84	53.14	52.83	53.13	601,324	+0.13(+0.24%)
May 22, 2018	53.48	53.51	53.00	53.01	521,635	-0.45(-0.84%)
May 21, 2018	53.23	53.52	53.23	53.46	527,809	+0.49(+0.92%)
May 18, 2018	52.99	53.14	52.95	52.97	152,882	-0.04(-0.07%)
May 17, 2018	52.93	53.16	52.83	53.01	726,006	+0.05(+0.09%)
May 16, 2018	52.60	53.11	52.60	52.96	189,174	+0.41(+0.77%)
May 15, 2018	52.57	52.69	52.41	52.55	221,038	-0.20(-0.38%)
May 14, 2018	52.99	53.12	52.70	52.75	263,402	-0.12(-0.23%)
May 11, 2018	52.83	52.99	52.71	52.87	168,961	+0.07(+0.13%)
May 10, 2018	52.56	52.98	52.49	52.80	319,685	+0.38(+0.73%)
May 09, 2018	52.26	52.53	52.06	52.42	983,718	+0.25(+0.47%)
May 08, 2018	51.97	52.31	51.97	52.17	495,838	+0.14(+0.26%)
May 07, 2018	51.87	52.22	51.77	52.04	663,625	+0.32(+0.62%)
May 04, 2018	50.90	51.94	50.78	51.72	282,173	+0.68(+1.33%)
May 03, 2018	50.84	51.15	50.36	51.04	423,666	+0.07(+0.13%)
May 02, 2018	51.05	51.37	50.96	50.97	287,189	-0.20(-0.39%)

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.