Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.07	55.07	55.06	55.07	3,658	+0.05(+0.09%)
Jul 30, 2018	55.03	55.07	55.02	55.02	781	-0.23(-0.41%)
Jul 27, 2018	55.18	55.26	55.18	55.25	2,031	+0.50(+0.91%)
Jul 25, 2018		54.75	54.75	54.75	140	+0.24(+0.45%)
Jul 24, 2018	54.85	54.96	54.40	54.51	2,818	-0.35(-0.64%)
Jul 23, 2018	54.85	54.86	54.85	54.86	1,705	+0.06(+0.11%)
Jul 20, 2018	54.84	54.84	54.80	54.80	1,169	+0.10(+0.19%)
Jul 19, 2018	54.73	54.96	54.70	54.70	2,772	-0.03(-0.06%)
Jul 18, 2018	54.72	54.82	54.30	54.73	4,426	+0.35(+0.65%)
Jul 17, 2018	54.59	54.59	54.36	54.37	3,071	-0.20(-0.36%)
Jul 13, 2018		54.57	54.57	54.57	127	+0.02(+0.03%)
Jul 12, 2018	54.62	54.66	54.47	54.55	1,520	+0.09(+0.16%)
Jul 11, 2018	54.63	54.63	54.47	54.47	1,319	+0.00(+0.00%)
Jul 10, 2018	54.47	54.49	54.47	54.47	1,464	-0.08(-0.14%)
Jul 09, 2018	54.52	54.55	54.43	54.55	1,296	+0.18(+0.33%)
Jul 06, 2018	54.37	54.37	54.37	54.37	187	+0.21(+0.38%)
Jul 02, 2018		54.16	54.16	54.16	89	-0.11(-0.21%)
Jun 29, 2018	54.15	54.27	54.15	54.27	718	+0.09(+0.17%)
Jun 28, 2018	54.14	54.18	54.02	54.18	1,416	+0.16(+0.29%)
Jun 27, 2018	54.27	54.27	54.02	54.02	953	-0.11(-0.20%)
Jun 26, 2018	54.04	54.13	54.04	54.13	710	+0.06(+0.12%)
Jun 25, 2018	54.07	54.07	54.07	54.07	166	-0.06(-0.11%)
Jun 22, 2018	53.94	54.13	53.84	54.13	1,833	+0.26(+0.49%)
Jun 20, 2018		53.86	53.86	53.86	228	-0.03(-0.05%)
Jun 19, 2018	53.89	53.89	53.89	53.89	499	-0.02(-0.04%)
Jun 18, 2018	53.91	53.91	53.91	53.91	876	-0.08(-0.15%)
Jun 15, 2018		54.20	54.08	54.00	2,295	-0.08(-0.15%)
Jun 14, 2018	54.08	54.08	54.08	54.08	463	+0.05(+0.09%)
Jun 13, 2018	54.01	54.03	54.01	54.03	5,124	+0.18(+0.34%)
Jun 12, 2018	54.15	54.19	53.85	53.85	2,800	+0.05(+0.10%)
Jun 11, 2018	54.12	54.12	53.79	53.79	874	-0.47(-0.87%)
Jun 06, 2018		54.27	54.27	54.27	40	+0.30(+0.56%)
Jun 05, 2018	54.36	54.40	53.88	53.97	1,451	+0.09(+0.16%)
Jun 04, 2018	53.79	53.88	53.79	53.88	488	-0.36(-0.67%)
Jun 01, 2018	53.79	54.24	53.79	54.24	532	+0.10(+0.18%)
May 31, 2018	53.94	54.15	53.94	54.14	972	+0.07(+0.12%)
May 29, 2018		54.08	54.08	54.08	166	-0.29(-0.54%)
May 25, 2018		54.37	54.37	54.37	0	-0.04(-0.07%)
May 24, 2018	54.01	54.41	54.01	54.41	1,424	+0.62(+1.15%)
May 23, 2018	54.15	54.15	53.79	53.79	630	+0.03(+0.06%)
May 22, 2018	54.01	54.01	53.76	53.76	23,197	-0.23(-0.43%)
May 21, 2018	54.15	54.15	53.77	53.99	1,928	+0.20(+0.37%)
May 18, 2018	54.16	54.19	53.77	53.79	3,266	-0.25(-0.45%)
May 17, 2018	54.26	54.34	53.85	54.04	4,691	+0.23(+0.43%)
May 16, 2018	53.80	53.90	53.80	53.80	1,204	-0.55(-1.00%)
May 15, 2018	54.03	54.36	54.03	54.35	4,573	-0.14(-0.26%)
May 14, 2018	54.19	54.54	54.19	54.49	2,139	+0.16(+0.29%)
May 11, 2018	54.33	54.33	54.33	54.33	604	+0.01(+0.01%)
May 10, 2018	54.32	54.32	54.32	54.32	379	+0.13(+0.24%)
May 09, 2018	54.23	54.23	54.01	54.19	960	+0.03(+0.05%)
May 08, 2018	54.03	54.17	53.78	54.17	8,040	-0.13(-0.24%)
May 07, 2018	54.30	54.31	54.28	54.29	10,931	-0.12(-0.23%)
May 04, 2018	54.04	54.42	54.04	54.42	4,198	-0.08(-0.14%)
May 03, 2018	54.57	54.57	54.35	54.50	5,093	+0.28(+0.52%)
May 02, 2018	54.55	54.55	54.22	54.22	1,202	-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.