Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	52.24	53.26	52.24	53.04	9,930	+0.93(+1.79%)
Jul 30, 2018	52.06	52.24	51.60	52.11	13,444	+0.11(+0.20%)
Jul 27, 2018	53.02	53.02	51.80	52.00	14,102	-0.83(-1.57%)
Jul 26, 2018	52.80	53.00	52.80	52.83	8,891	+0.08(+0.15%)
Jul 25, 2018	52.39	53.02	51.81	52.75	22,259	+0.34(+0.64%)
Jul 24, 2018	52.33	52.45	52.06	52.41	5,294	-0.20(-0.38%)
Jul 23, 2018	52.68	52.73	52.44	52.61	9,334	-0.17(-0.32%)
Jul 20, 2018	52.96	52.99	52.50	52.78	20,048	-0.27(-0.51%)
Jul 19, 2018	52.40	53.32	52.40	53.05	14,083	+0.63(+1.21%)
Jul 18, 2018	52.56	52.61	52.23	52.42	43,887	-0.21(-0.40%)
Jul 17, 2018	53.27	53.35	52.61	52.63	21,026	-0.69(-1.30%)
Jul 16, 2018	53.31	53.34	52.99	53.32	16,600	-0.09(-0.17%)
Jul 13, 2018	54.01	54.01	53.41	53.41	26,259	-0.29(-0.53%)
Jul 12, 2018	53.78	53.92	53.68	53.70	9,559	-0.08(-0.14%)
Jul 11, 2018	53.67	54.00	53.67	53.78	11,211	+0.09(+0.17%)
Jul 10, 2018	53.68	53.85	53.49	53.68	13,559	+0.17(+0.32%)
Jul 09, 2018	54.17	54.17	53.31	53.52	9,728	-0.66(-1.21%)
Jul 06, 2018	54.07	54.22	53.99	54.17	8,374	+0.26(+0.49%)
Jul 05, 2018	53.46	53.91	53.22	53.91	19,516	+0.57(+1.08%)
Jul 03, 2018		53.34	53.34	53.34	0	+0.50(+0.94%)
Jul 02, 2018	53.09	53.15	52.28	52.84	33,870	-0.36(-0.68%)
Jun 29, 2018		53.43	52.99	53.20	12,494	+0.08(+0.14%)
Jun 28, 2018	52.39	53.16	52.39	53.13	10,926	+0.66(+1.25%)
Jun 27, 2018	52.83	52.91	52.45	52.47	6,220	-0.24(-0.45%)
Jun 26, 2018	52.53	52.93	52.53	52.71	22,313	+0.14(+0.27%)
Jun 25, 2018	52.36	52.65	52.23	52.57	15,215	+0.18(+0.35%)
Jun 22, 2018	52.06	52.46	52.06	52.38	7,688	+0.35(+0.67%)
Jun 21, 2018	51.67	52.06	51.67	52.03	19,459	+0.28(+0.55%)
Jun 20, 2018	51.15	51.75	51.05	51.75	9,216	+0.71(+1.39%)
Jun 19, 2018	50.72	51.37	50.72	51.04	8,249	-0.02(-0.03%)
Jun 18, 2018	51.01	51.30	50.73	51.05	13,042	-0.21(-0.41%)
Jun 15, 2018		51.72	51.28	51.26	17,349	-0.02(-0.03%)
Jun 14, 2018	50.84	51.55	50.84	51.28	12,500	+0.57(+1.12%)
Jun 13, 2018	51.63	51.84	50.66	50.71	13,576	-0.84(-1.62%)
Jun 12, 2018	51.14	51.78	51.14	51.55	14,982	+0.23(+0.44%)
Jun 11, 2018	51.29	51.34	51.15	51.32	8,780	-0.06(-0.12%)
Jun 08, 2018	51.14	51.54	51.14	51.38	10,538	+0.24(+0.47%)
Jun 07, 2018	50.98	51.29	50.79	51.14	23,085	+0.08(+0.17%)
Jun 06, 2018			50.74	51.06	10,130	-0.01(-0.02%)
Jun 05, 2018	51.44	51.58	51.00	51.07	46,462	-0.25(-0.48%)
Jun 04, 2018	50.93	51.34	50.80	51.31	35,045	+0.45(+0.89%)
Jun 01, 2018	50.55	50.96	50.55	50.86	60,587	+0.21(+0.41%)
May 31, 2018	50.69	50.69	50.40	50.65	13,253	-0.05(-0.10%)
May 30, 2018	49.80	50.83	49.80	50.70	14,301	+0.90(+1.81%)
May 29, 2018	49.52	49.93	49.33	49.80	15,208	+0.26(+0.52%)
May 25, 2018		49.54	49.54	49.54	0	+0.29(+0.59%)
May 24, 2018	49.40	49.46	49.03	49.25	8,516	-0.18(-0.36%)
May 23, 2018	48.73	49.51	48.73	49.42	18,532	+0.74(+1.53%)
May 22, 2018	48.56	48.76	48.43	48.68	8,434	+0.06(+0.12%)
May 21, 2018	48.17	48.75	47.94	48.62	18,374	+0.57(+1.20%)
May 18, 2018	48.00	48.29	47.95	48.04	33,801	-0.11(-0.24%)
May 17, 2018	48.50	48.59	48.06	48.16	17,507	-0.39(-0.81%)
May 16, 2018	48.89	48.91	48.49	48.55	24,694	-0.23(-0.46%)
May 15, 2018	49.47	49.47	48.76	48.78	31,254	-0.95(-1.92%)
May 14, 2018	50.26	50.26	49.54	49.73	20,234	-0.45(-0.90%)
May 11, 2018	50.62	50.62	50.15	50.18	23,724	-0.21(-0.41%)
May 10, 2018	50.24	50.46	50.21	50.39	36,305	+0.34(+0.68%)
May 09, 2018	49.57	50.05	49.57	50.05	35,496	+0.36(+0.72%)
May 08, 2018	49.71	49.74	49.50	49.69	12,748	-0.18(-0.37%)
May 07, 2018	49.65	49.87	49.45	49.87	19,117	+0.48(+0.98%)
May 04, 2018	49.10	49.53	49.08	49.39	12,314	+0.45(+0.92%)
May 03, 2018	48.69	49.25	48.69	48.94	14,808	+0.07(+0.14%)
May 02, 2018	48.96	49.00	48.40	48.87	10,092	-0.19(-0.39%)

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.