Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.43	54.19	53.15	53.19	168,705	-0.13(-0.24%)
Jul 30, 2018	53.64	53.76	53.18	53.32	122,229	-0.22(-0.41%)
Jul 27, 2018	53.70	53.90	53.19	53.54	87,827	-0.05(-0.09%)
Jul 26, 2018		53.78	52.92	53.59	167,384	+0.39(+0.73%)
Jul 25, 2018	52.30	53.25	52.10	53.20	152,242	+1.20(+2.31%)
Jul 24, 2018	52.07	52.55	52.00	52.00	481,642	-0.03(-0.06%)
Jul 23, 2018	52.68	52.68	51.75	52.03	149,805	-0.21(-0.40%)
Jul 20, 2018	52.49	52.59	51.75	52.24	195,421	-0.38(-0.72%)
Jul 19, 2018	52.26	52.73	52.26	52.62	114,516	+0.47(+0.90%)
Jul 18, 2018	52.42	52.67	51.92	52.15	248,615	-0.31(-0.59%)
Jul 17, 2018	52.75	53.02	52.35	52.46	95,934	-0.26(-0.49%)
Jul 16, 2018	53.20	53.33	52.72	52.72	123,485	-0.33(-0.62%)
Jul 13, 2018	52.87	53.22	52.46	53.05	115,370	+0.47(+0.89%)
Jul 12, 2018	52.50	52.83	52.18	52.58	237,838	+0.03(+0.06%)
Jul 11, 2018	52.89	52.89	52.28	52.55	152,620	-0.19(-0.36%)
Jul 10, 2018	53.33	53.50	52.64	52.74	116,704	-0.42(-0.79%)
Jul 09, 2018	53.25	53.50	52.63	53.16	167,030	-0.15(-0.28%)
Jul 06, 2018	53.59	53.71	53.01	53.31	75,568	-0.37(-0.69%)
Jul 05, 2018	52.32	54.20	52.32	53.68	296,413	+1.30(+2.48%)
Jul 04, 2018	50.41	52.40	50.41	52.38	172,167	+1.98(+3.93%)
Jul 03, 2018	50.50	51.03	50.40	50.40	111,770	-0.04(-0.08%)
Jun 29, 2018		50.44	50.44	50.44	0	+0.07(+0.14%)
Jun 28, 2018	51.10	51.23	50.17	50.37	104,640	-0.95(-1.85%)
Jun 27, 2018	50.70	51.32	50.51	51.32	122,052	+0.61(+1.20%)
Jun 26, 2018	50.75	50.82	50.24	50.71	121,940	+0.20(+0.40%)
Jun 25, 2018	51.39	51.41	50.37	50.51	120,124	-0.90(-1.75%)
Jun 22, 2018	51.99	51.99	51.31	51.41	94,489	-0.32(-0.62%)
Jun 21, 2018	52.90	52.94	51.51	51.73	140,981	-1.07(-2.03%)
Jun 20, 2018	52.20	53.20	52.15	52.80	169,008	+0.82(+1.58%)
Jun 19, 2018	51.50	52.06	51.50	51.98	101,073	+0.35(+0.68%)
Jun 18, 2018	51.39	51.76	51.07	51.63	88,017	+0.23(+0.45%)
Jun 15, 2018		51.84	51.06	51.40	228,297	+0.42(+0.82%)
Jun 14, 2018	50.06	51.01	50.01	50.98	148,510	+1.08(+2.16%)
Jun 13, 2018	49.50	49.99	49.35	49.90	182,042	+0.45(+0.91%)
Jun 12, 2018	49.04	49.50	49.04	49.45	105,449	+0.41(+0.84%)
Jun 11, 2018	49.00	49.46	48.95	49.04	123,917	-0.01(-0.02%)
Jun 08, 2018	48.99	49.21	48.70	49.05	98,952	+0.18(+0.37%)
Jun 07, 2018	48.93	49.50	48.87	48.87	148,510	-0.30(-0.61%)
Jun 06, 2018		49.20		49.17	168,923	-0.08(-0.16%)
Jun 05, 2018	48.79	49.42	48.79	49.25	118,015	+0.47(+0.96%)
Jun 04, 2018	49.09	49.23	48.65	48.78	147,760	-0.39(-0.79%)
Jun 01, 2018	49.52	49.64	49.08	49.17	124,902	-0.18(-0.36%)
May 31, 2018	48.86	49.50	48.62	49.35	141,959	+0.33(+0.67%)
May 30, 2018	48.71	49.13	48.61	49.02	220,852	-0.04(-0.08%)
May 29, 2018	49.25	49.50	48.96	49.06	197,945	-0.35(-0.71%)
May 28, 2018	49.66	49.66	49.26	49.41	55,774	-0.05(-0.10%)
May 25, 2018	49.43	49.54	49.40	49.46	151,126	-0.01(-0.02%)
May 24, 2018	49.80	49.89	49.32	49.47	212,584	-0.14(-0.28%)
May 23, 2018	49.11	49.90	49.09	49.61	112,684	+0.51(+1.04%)
May 22, 2018	49.00	49.52	49.00	49.10	159,267	-0.44(-0.89%)
May 18, 2018		49.54	49.54	49.54	0	+0.11(+0.22%)
May 17, 2018	49.06	49.61	48.83	49.43	145,108	+0.30(+0.61%)
May 16, 2018	48.99	49.13	48.63	49.13	285,425	+0.24(+0.49%)
May 15, 2018	49.77	49.77	48.88	48.89	215,963	-0.96(-1.93%)
May 14, 2018	50.12	50.12	49.69	49.85	135,079	-0.07(-0.14%)
May 11, 2018	50.00	50.47	49.89	49.92	366,826	-0.08(-0.16%)
May 10, 2018	50.25	50.47	49.72	50.00	161,508	-0.45(-0.89%)
May 09, 2018	50.22	50.45	49.68	50.45	182,958	+0.01(+0.02%)
May 08, 2018	51.00	51.01	50.18	50.44	122,696	-0.27(-0.53%)
May 07, 2018	50.83	51.20	50.71	50.71	103,924	-0.08(-0.16%)
May 04, 2018	51.07	51.50	50.69	50.79	187,586	-0.49(-0.96%)
May 03, 2018	50.99	52.00	50.80	51.28	809,649	+0.27(+0.53%)
May 02, 2018	52.04	52.50	50.89	51.01	338,997	-1.15(-2.20%)

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.