Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.79	52.55	51.48	51.63	1,668,839	-0.33(-0.64%)
Jul 30, 2018	52.09	52.67	51.79	51.96	1,199,017	-0.28(-0.54%)
Jul 27, 2018	53.05	53.05	52.10	52.24	740,200	-0.79(-1.49%)
Jul 26, 2018	53.11	53.52	52.60	53.03	682,085	-0.16(-0.30%)
Jul 25, 2018	52.05	53.52	52.05	53.19	963,395	+1.33(+2.56%)
Jul 24, 2018	52.30	52.50	51.60	51.86	817,638	-0.38(-0.73%)
Jul 23, 2018	52.70	52.70	51.98	52.24	855,996	-0.41(-0.78%)
Jul 20, 2018	52.49	53.12	51.98	52.65	1,265,104	+0.14(+0.27%)
Jul 19, 2018	52.88	52.99	52.50	52.51	1,368,718	-0.67(-1.26%)
Jul 18, 2018	53.81	54.04	53.03	53.18	771,407	-0.63(-1.17%)
Jul 17, 2018	53.54	54.07	53.52	53.81	1,174,866	+0.13(+0.24%)
Jul 16, 2018	53.99	54.12	53.53	53.68	856,244	-0.25(-0.46%)
Jul 13, 2018	54.03	54.26	53.61	53.93	572,964	-0.16(-0.30%)
Jul 12, 2018	54.27	54.44	53.83	54.09	1,184,243	+0.19(+0.35%)
Jul 11, 2018	54.47	54.47	53.90	53.90	905,345	-0.83(-1.52%)
Jul 10, 2018	54.37	54.98	54.24	54.73	1,191,835	+0.57(+1.05%)
Jul 09, 2018	53.69	54.43	53.54	54.16	1,674,955	+0.61(+1.14%)
Jul 06, 2018	53.30	53.99	53.21	53.55	1,597,747	+0.32(+0.60%)
Jul 05, 2018	53.61	53.71	52.84	53.23	1,131,455	-0.03(-0.06%)
Jul 03, 2018		53.26	53.26	53.26	0	-0.13(-0.24%)
Jul 02, 2018	53.43	53.65	52.90	53.39	821,815	-0.33(-0.61%)
Jun 29, 2018	54.00	54.30	53.68	53.72	1,111,082	-0.01(-0.02%)
Jun 28, 2018	53.73	54.03	53.17	53.73	1,058,972	-0.05(-0.09%)
Jun 27, 2018	54.08	54.52	53.56	53.78	1,069,660	-0.26(-0.48%)
Jun 26, 2018	53.71	54.69	53.47	54.04	1,645,173	+0.44(+0.82%)
Jun 25, 2018	54.10	54.32	53.27	53.60	1,220,558	-0.46(-0.85%)
Jun 22, 2018	53.84	54.23	53.70	54.06	2,909,577	+0.14(+0.26%)
Jun 21, 2018	54.47	54.85	53.63	53.92	1,089,797	-0.38(-0.70%)
Jun 20, 2018	54.36	54.58	53.80	54.30	1,096,496	+0.35(+0.65%)
Jun 19, 2018	53.58	54.05	53.58	53.95	581,884	-0.12(-0.22%)
Jun 18, 2018	53.82	54.12	53.52	54.07	1,036,170	+0.01(+0.02%)
Jun 15, 2018		54.80	54.00	54.06	1,792,204	+0.06(+0.11%)
Jun 14, 2018	53.56	54.38	53.09	54.00	1,083,026	+0.80(+1.50%)
Jun 13, 2018	53.58	53.58	52.77	53.20	757,719	-0.42(-0.78%)
Jun 12, 2018	53.19	53.87	53.19	53.62	822,308	+0.53(+1.00%)
Jun 11, 2018	53.30	53.77	52.61	53.09	6,597,100	-0.31(-0.58%)
Jun 08, 2018	52.26	55.98	52.26	53.40	2,416,898	+1.27(+2.44%)
Jun 07, 2018	52.33	52.48	51.45	52.13	918,319	-0.24(-0.46%)
Jun 06, 2018		52.61		52.37	764,003	+0.29(+0.56%)
Jun 05, 2018	51.55	52.25	51.50	52.08	1,756,901	+0.47(+0.91%)
Jun 04, 2018	51.15	51.72	50.71	51.61	1,039,173	+0.91(+1.79%)
Jun 01, 2018	50.83	51.22	50.03	50.70	1,693,148	-0.07(-0.14%)
May 31, 2018	49.52	50.93	49.52	50.77	2,391,131	+1.20(+2.42%)
May 30, 2018	49.44	49.96	49.20	49.57	1,434,661	+0.51(+1.04%)
May 29, 2018	48.36	50.10	48.15	49.06	3,595,812	+0.36(+0.74%)
May 25, 2018		48.70	48.70	48.70	0	-5.16(-9.58%)
May 24, 2018	54.00	54.19	52.91	53.86	1,471,838	-0.14(-0.26%)
May 23, 2018	53.85	54.27	53.66	54.00	1,602,462	+0.00(+0.00%)
May 22, 2018	54.10	54.47	53.69	54.00	2,651,367	+0.31(+0.58%)
May 21, 2018	53.99	54.13	53.56	53.69	1,662,284	-0.01(-0.02%)
May 18, 2018	53.26	53.80	53.12	53.70	1,145,886	+0.48(+0.90%)
May 17, 2018	54.85	54.87	53.07	53.22	2,916,709	-1.83(-3.32%)
May 16, 2018	55.00	55.59	54.74	55.05	6,037,379	+0.05(+0.09%)
May 15, 2018	55.05	55.50	54.76	55.00	1,501,401	-0.59(-1.05%)
May 14, 2018	55.97	56.34	55.39	55.59	1,138,042	-0.18(-0.32%)
May 11, 2018	55.73	55.97	55.26	55.77	802,694	+0.04(+0.06%)
May 10, 2018	55.99	56.00	55.56	55.73	1,050,436	+0.14(+0.26%)
May 09, 2018	55.31	55.67	54.90	55.59	1,465,062	+0.38(+0.68%)
May 08, 2018	56.32	56.69	54.89	55.21	2,212,188	-1.27(-2.25%)
May 07, 2018	55.50	56.74	55.45	56.48	2,849,438	+0.98(+1.77%)
May 04, 2018	52.76	55.75	52.17	55.50	3,554,308	+2.38(+4.47%)
May 03, 2018	52.80	53.16	52.42	53.12	1,807,104	+0.34(+0.64%)
May 02, 2018	52.84	53.35	52.63	52.78	1,301,928	-0.19(-0.35%)

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.