Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.44	55.77	54.63	55.20	482,421	+0.08(+0.15%)
Jul 30, 2018	55.32	55.77	55.04	55.12	221,692	-0.08(-0.15%)
Jul 27, 2018	56.05	56.05	54.75	55.20	223,224	-0.61(-1.09%)
Jul 26, 2018	55.44	56.09	55.12	55.81	221,219	+0.33(+0.59%)
Jul 25, 2018	55.65	55.77	54.67	55.48	198,874	-0.20(-0.37%)
Jul 24, 2018	55.69	56.09	55.32	55.69	293,982	+0.94(+1.71%)
Jul 23, 2018	55.04	55.20	54.43	54.75	378,071	-0.33(-0.59%)
Jul 20, 2018	55.04	55.44	54.71	55.08	207,999	+0.04(+0.07%)
Jul 19, 2018	54.51	55.12	53.29	55.04	243,940	-0.12(-0.22%)
Jul 18, 2018	54.51	55.36	54.51	55.16	253,127	+0.53(+0.97%)
Jul 17, 2018	54.14	54.91	54.06	54.63	248,463	+0.49(+0.90%)
Jul 16, 2018	53.90	54.26	53.49	54.14	184,907	+0.24(+0.45%)
Jul 13, 2018	53.33	53.98	53.12	53.90	308,215	+0.37(+0.68%)
Jul 12, 2018	53.69	54.10	52.96	53.53	219,818	+0.33(+0.61%)
Jul 11, 2018	53.98	54.51	52.76	53.20	249,861	-1.38(-2.53%)
Jul 10, 2018	54.22	54.65	53.90	54.59	232,636	+0.28(+0.52%)
Jul 09, 2018	54.10	54.51	53.82	54.30	334,313	+0.61(+1.14%)
Jul 06, 2018	53.69	54.26	53.25	53.69	249,759	+0.28(+0.53%)
Jul 05, 2018	53.37	53.53	52.51	53.41	316,141	+0.49(+0.92%)
Jul 03, 2018		52.92	52.92	52.92	0	+0.33(+0.62%)
Jul 02, 2018	53.00	53.33	52.23	52.59	275,520	-0.89(-1.67%)
Jun 29, 2018		53.94	53.33	53.49	211,980	+0.24(+0.46%)
Jun 28, 2018	52.31	53.37	52.11	53.25	181,442	+0.81(+1.55%)
Jun 27, 2018	53.08	53.47	52.31	52.43	248,088	-0.65(-1.23%)
Jun 26, 2018	53.12	53.49	53.00	53.08	216,327	-0.28(-0.53%)
Jun 25, 2018	53.37	53.61	52.92	53.37	281,697	-0.33(-0.61%)
Jun 22, 2018	53.77	54.22	53.57	53.69	340,775	+0.53(+0.99%)
Jun 21, 2018	53.08	53.41	53.00	53.16	201,940	-0.12(-0.23%)
Jun 20, 2018	53.61	53.86	53.08	53.29	212,467	-0.04(-0.08%)
Jun 19, 2018	54.38	54.38	53.12	53.33	317,327	-1.63(-2.96%)
Jun 18, 2018	54.22	54.95	54.20	54.95	354,656	+0.45(+0.82%)
Jun 15, 2018		56.50	54.10	54.51	676,046	-1.99(-3.53%)
Jun 14, 2018	54.95	56.54	54.91	56.50	325,778	+1.67(+3.04%)
Jun 13, 2018	56.30	56.38	54.52	54.83	290,981	-1.55(-2.74%)
Jun 12, 2018	56.46	57.15	56.09	56.38	440,993	-0.16(-0.29%)
Jun 11, 2018	55.52	56.58	55.42	56.54	1,327,089	+0.94(+1.68%)
Jun 08, 2018	55.32	56.22	55.28	55.60	741,666	+0.33(+0.59%)
Jun 07, 2018	55.56	56.13	54.99	55.28	300,382	-0.28(-0.51%)
Jun 06, 2018		55.56		55.56	317,929	+1.83(+3.41%)
Jun 05, 2018	53.16	54.10	53.16	53.73	265,322	+0.57(+1.07%)
Jun 04, 2018	53.53	53.53	53.00	53.16	266,429	+0.00(+0.00%)
Jun 01, 2018	53.29	53.86	53.08	53.16	210,219	-0.04(-0.08%)
May 31, 2018	53.33	54.14	53.00	53.20	477,500	-0.11(-0.20%)
May 30, 2018	52.91	53.67	52.83	53.31	454,938	+0.56(+1.07%)
May 29, 2018	52.47	53.31	52.47	52.75	282,419	-0.12(-0.23%)
May 25, 2018		52.87	52.87	52.87	0	-0.32(-0.61%)
May 24, 2018	53.11	53.43	52.87	53.19	260,328	+0.08(+0.15%)
May 23, 2018	53.79	53.79	52.87	53.11	381,530	-0.89(-1.64%)
May 22, 2018	55.60	55.72	53.95	53.99	360,140	-1.49(-2.68%)
May 21, 2018	55.36	55.64	55.24	55.48	403,488	+0.20(+0.36%)
May 18, 2018	55.72	55.89	55.08	55.28	328,329	-0.40(-0.72%)
May 17, 2018	55.60	56.29	55.60	55.68	262,810	-0.04(-0.07%)
May 16, 2018	56.01	56.41	55.60	55.72	376,603	-0.12(-0.22%)
May 15, 2018	55.04	55.89	54.84	55.85	331,128	+0.48(+0.87%)
May 14, 2018	55.60	56.01	55.24	55.36	236,006	-0.16(-0.29%)
May 11, 2018	55.64	55.93	55.16	55.52	269,230	+0.00(+0.00%)
May 10, 2018	55.52	56.57	55.48	55.52	274,778	+0.00(+0.00%)
May 09, 2018	55.77	56.05	54.44	55.52	276,568	-0.04(-0.07%)
May 08, 2018	55.32	55.93	55.04	55.56	355,775	+0.12(+0.22%)
May 07, 2018	55.93	56.15	55.34	55.44	364,204	-0.44(-0.79%)
May 04, 2018	53.15	56.61	53.11	55.89	535,613	+2.53(+4.75%)
May 03, 2018	55.85	55.85	52.79	53.35	742,963	-2.49(-4.47%)
May 02, 2018	53.15	57.33	53.15	55.85	1,246,355	+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.