Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.41	55.73	54.59	55.16	482,721	+0.08(+0.15%)
Jul 30, 2018	55.29	55.73	55.00	55.08	221,830	-0.08(-0.15%)
Jul 27, 2018	56.02	56.02	54.72	55.16	223,363	-0.61(-1.09%)
Jul 26, 2018	55.41	56.06	55.08	55.77	221,356	+0.33(+0.59%)
Jul 25, 2018	55.61	55.73	54.64	55.45	198,998	-0.20(-0.37%)
Jul 24, 2018	55.65	56.06	55.29	55.65	294,165	+0.93(+1.71%)
Jul 23, 2018	55.00	55.16	54.39	54.72	378,306	-0.33(-0.59%)
Jul 20, 2018	55.00	55.41	54.68	55.04	208,128	+0.04(+0.07%)
Jul 19, 2018	54.47	55.08	53.25	55.00	244,091	-0.12(-0.22%)
Jul 18, 2018	54.47	55.33	54.47	55.12	253,284	+0.53(+0.97%)
Jul 17, 2018	54.11	54.88	54.03	54.59	248,618	+0.49(+0.90%)
Jul 16, 2018	53.86	54.23	53.46	54.11	185,022	+0.24(+0.45%)
Jul 13, 2018	53.29	53.94	53.09	53.86	308,407	+0.37(+0.68%)
Jul 12, 2018	53.66	54.07	52.93	53.50	219,954	+0.33(+0.61%)
Jul 11, 2018	53.94	54.47	52.72	53.17	250,016	-1.38(-2.53%)
Jul 10, 2018	54.19	54.62	53.86	54.55	232,780	+0.28(+0.52%)
Jul 09, 2018	54.07	54.47	53.78	54.27	334,521	+0.61(+1.14%)
Jul 06, 2018	53.66	54.23	53.21	53.66	249,914	+0.28(+0.53%)
Jul 05, 2018	53.33	53.50	52.48	53.38	316,337	+0.49(+0.92%)
Jul 03, 2018		52.89	52.89	52.89	0	+0.33(+0.62%)
Jul 02, 2018	52.97	53.29	52.20	52.56	275,692	-0.89(-1.67%)
Jun 29, 2018		53.90	53.29	53.46	212,112	+0.24(+0.46%)
Jun 28, 2018	52.28	53.33	52.07	53.21	181,555	+0.81(+1.55%)
Jun 27, 2018	53.05	53.44	52.28	52.40	248,242	-0.65(-1.23%)
Jun 26, 2018	53.09	53.46	52.97	53.05	216,461	-0.28(-0.53%)
Jun 25, 2018	53.33	53.58	52.89	53.33	281,872	-0.33(-0.61%)
Jun 22, 2018	53.74	54.19	53.54	53.66	340,987	+0.53(+0.99%)
Jun 21, 2018	53.05	53.38	52.97	53.13	202,066	-0.12(-0.23%)
Jun 20, 2018	53.58	53.82	53.05	53.25	212,599	-0.04(-0.08%)
Jun 19, 2018	54.35	54.35	53.09	53.29	317,524	-1.63(-2.96%)
Jun 18, 2018	54.19	54.92	54.17	54.92	354,876	+0.45(+0.82%)
Jun 15, 2018		56.46	54.07	54.47	676,466	-1.99(-3.53%)
Jun 14, 2018	54.92	56.51	54.88	56.46	325,980	+1.67(+3.04%)
Jun 13, 2018	56.26	56.34	54.48	54.80	291,162	-1.54(-2.74%)
Jun 12, 2018	56.42	57.12	56.06	56.34	441,267	-0.16(-0.29%)
Jun 11, 2018	55.49	56.55	55.39	56.51	1,327,914	+0.93(+1.68%)
Jun 08, 2018	55.29	56.18	55.25	55.57	742,127	+0.33(+0.59%)
Jun 07, 2018	55.53	56.10	54.96	55.25	300,569	-0.28(-0.51%)
Jun 06, 2018		55.53		55.53	318,127	+1.83(+3.41%)
Jun 05, 2018	53.13	54.07	53.13	53.70	265,487	+0.57(+1.07%)
Jun 04, 2018	53.50	53.50	52.97	53.13	266,595	+0.00(+0.00%)
Jun 01, 2018	53.25	53.82	53.05	53.13	210,349	-0.04(-0.08%)
May 31, 2018	53.29	54.11	52.97	53.17	477,797	-0.11(-0.20%)
May 30, 2018	52.88	53.64	52.80	53.28	455,221	+0.56(+1.07%)
May 29, 2018	52.43	53.28	52.43	52.71	282,594	-0.12(-0.23%)
May 25, 2018		52.84	52.84	52.84	0	-0.32(-0.61%)
May 24, 2018	53.08	53.40	52.84	53.16	260,490	+0.08(+0.15%)
May 23, 2018	53.76	53.76	52.84	53.08	381,767	-0.88(-1.64%)
May 22, 2018	55.57	55.69	53.92	53.96	360,364	-1.49(-2.68%)
May 21, 2018	55.33	55.61	55.21	55.45	403,738	+0.20(+0.36%)
May 18, 2018	55.69	55.85	55.05	55.25	328,534	-0.40(-0.72%)
May 17, 2018	55.57	56.25	55.57	55.65	262,973	-0.04(-0.07%)
May 16, 2018	55.97	56.37	55.57	55.69	376,837	-0.12(-0.22%)
May 15, 2018	55.01	55.85	54.81	55.81	331,334	+0.48(+0.87%)
May 14, 2018	55.57	55.97	55.21	55.33	236,153	-0.16(-0.29%)
May 11, 2018	55.61	55.89	55.13	55.49	269,397	+0.00(+0.00%)
May 10, 2018	55.49	56.53	55.45	55.49	274,949	+0.00(+0.00%)
May 09, 2018	55.73	56.01	54.41	55.49	276,740	-0.04(-0.07%)
May 08, 2018	55.29	55.89	55.01	55.53	355,996	+0.12(+0.22%)
May 07, 2018	55.89	56.11	55.31	55.41	364,431	-0.44(-0.79%)
May 04, 2018	53.12	56.57	53.08	55.85	535,946	+2.53(+4.75%)
May 03, 2018	55.81	55.81	52.75	53.32	743,425	-2.49(-4.47%)
May 02, 2018	53.12	57.30	53.12	55.81	1,247,129	+2.21(+4.13%)

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.