Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.28	53.54	53.22	53.28	9,491,031	-0.41(-0.76%)
Jul 30, 2018	54.01	54.05	53.65	53.69	8,657,923	-0.41(-0.76%)
Jul 27, 2018	54.27	54.37	54.05	54.10	8,141,944	+0.16(+0.30%)
Jul 26, 2018	54.02	54.13	53.88	53.93	5,979,422	+0.14(+0.25%)
Jul 25, 2018	53.55	54.01	53.46	53.80	17,405,708	+0.35(+0.65%)
Jul 24, 2018	53.61	53.68	53.38	53.45	7,271,814	+0.22(+0.41%)
Jul 23, 2018	53.20	53.27	53.13	53.23	3,719,384	+0.26(+0.50%)
Jul 20, 2018	52.72	52.98	52.70	52.97	5,653,877	+0.16(+0.31%)
Jul 19, 2018	52.59	52.85	52.55	52.80	8,625,581	+0.01(+0.02%)
Jul 18, 2018	52.76	52.95	52.73	52.80	7,499,225	-0.08(-0.15%)
Jul 17, 2018	52.68	52.90	52.63	52.88	8,373,639	+0.46(+0.89%)
Jul 16, 2018	52.50	52.55	52.40	52.41	6,649,759	+0.02(+0.03%)
Jul 13, 2018	52.31	52.42	52.19	52.39	6,138,580	+0.48(+0.93%)
Jul 12, 2018	51.88	51.94	51.74	51.91	7,098,928	+0.05(+0.11%)
Jul 11, 2018	52.07	52.21	51.68	51.86	13,626,656	-0.73(-1.38%)
Jul 10, 2018	52.52	52.62	52.49	52.59	5,492,081	-0.20(-0.38%)
Jul 09, 2018	52.64	52.81	52.58	52.79	8,598,400	+0.72(+1.38%)
Jul 06, 2018	51.88	52.19	51.82	52.07	5,336,273	+0.34(+0.65%)
Jul 05, 2018	51.74	51.80	51.61	51.73	16,550,916	-0.08(-0.16%)
Jul 03, 2018		51.81	51.81	51.81	0	-0.06(-0.12%)
Jul 02, 2018	51.59	51.93	51.55	51.88	8,748,110	-0.84(-1.59%)
Jun 29, 2018		52.90	52.65	52.71	6,166,214	-0.17(-0.33%)
Jun 28, 2018	52.75	52.93	52.61	52.89	10,680,370	+0.06(+0.12%)
Jun 27, 2018	53.13	53.33	52.74	52.82	13,839,478	-0.36(-0.67%)
Jun 26, 2018	53.21	53.32	52.98	53.18	10,409,739	+0.31(+0.59%)
Jun 25, 2018	53.23	53.25	52.73	52.87	17,012,370	-0.73(-1.36%)
Jun 22, 2018	53.81	53.88	53.59	53.60	5,998,787	+0.26(+0.50%)
Jun 21, 2018	53.38	53.53	53.20	53.33	9,339,460	-0.20(-0.37%)
Jun 20, 2018	53.70	53.73	53.41	53.53	7,351,208	+0.02(+0.03%)
Jun 19, 2018		53.54	53.33	53.51	11,186,326	-0.57(-1.06%)
Jun 18, 2018	53.95	54.11	53.91	54.09	7,612,393	-0.40(-0.73%)
Jun 15, 2018		54.77	54.25	54.48	8,750,146	-0.29(-0.53%)
Jun 14, 2018	54.85	54.92	54.73	54.77	6,144,515	-0.05(-0.10%)
Jun 13, 2018	54.95	55.02	54.66	54.83	5,715,282	+0.05(+0.08%)
Jun 12, 2018	54.90	54.97	54.75	54.78	5,666,111	-0.34(-0.62%)
Jun 11, 2018	55.13	55.26	55.09	55.13	8,017,127	+0.17(+0.31%)
Jun 08, 2018	54.80	55.01	54.78	54.95	8,006,196	+0.16(+0.30%)
Jun 07, 2018	55.01	55.03	54.75	54.79	5,812,294	+0.00(+0.00%)
Jun 06, 2018		54.81	54.57	54.79	5,931,889	+0.23(+0.43%)
Jun 05, 2018	54.58	54.61	54.48	54.56	6,523,335	-0.10(-0.18%)
Jun 04, 2018	54.80	54.86	54.65	54.66	6,726,843	+0.33(+0.60%)
Jun 01, 2018	54.31	54.40	54.22	54.33	6,232,106	+0.37(+0.69%)
May 31, 2018	54.19	54.19	53.85	53.96	7,485,354	-0.37(-0.68%)
May 30, 2018	54.07	54.37	54.02	54.33	9,409,884	+0.38(+0.70%)
May 29, 2018	54.00	54.12	53.83	53.95	14,372,409	-0.36(-0.67%)
May 25, 2018		54.31	54.31	54.31	0	-0.18(-0.33%)
May 24, 2018	54.58	54.63	54.10	54.49	15,124,795	-0.33(-0.61%)
May 23, 2018	54.71	54.85	54.57	54.83	8,256,621	-0.22(-0.39%)
May 22, 2018	55.19	55.22	54.99	55.04	3,769,765	-0.13(-0.23%)
May 21, 2018	55.09	55.21	55.07	55.17	2,992,084	+0.06(+0.11%)
May 18, 2018	55.23	55.25	55.10	55.11	4,642,820	-0.14(-0.25%)
May 17, 2018	55.23	55.40	55.16	55.24	4,884,383	-0.01(-0.02%)
May 16, 2018	55.19	55.36	55.14	55.25	4,170,062	+0.16(+0.30%)
May 15, 2018	55.20	55.20	55.04	55.09	6,053,664	-0.57(-1.02%)
May 14, 2018	55.60	55.69	55.54	55.66	4,022,196	+0.31(+0.55%)
May 11, 2018	55.36	55.40	55.30	55.35	9,687,374	+0.42(+0.76%)
May 10, 2018	54.86	55.05	54.83	54.94	6,836,982	+0.32(+0.58%)
May 09, 2018	54.46	54.66	54.40	54.62	8,113,464	-0.47(-0.85%)
May 08, 2018	54.95	55.11	54.94	55.09	7,540,072	+0.17(+0.31%)
May 07, 2018	54.86	54.98	54.82	54.92	5,941,318	+0.06(+0.12%)
May 04, 2018	54.31	54.94	54.21	54.86	5,139,154	+0.40(+0.73%)
May 03, 2018	54.35	54.59	54.02	54.46	13,189,742	+0.05(+0.10%)
May 02, 2018	54.49	54.69	54.36	54.40	7,458,222	-0.33(-0.59%)

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.