Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.24	53.62	53.19	53.60	32,275	+0.46(+0.86%)
Jul 30, 2018	53.46	53.46	53.06	53.15	36,144	-0.30(-0.57%)
Jul 27, 2018	54.12	54.12	53.29	53.45	36,711	-0.50(-0.93%)
Jul 26, 2018	53.85	54.15	53.85	53.95	25,406	+0.05(+0.10%)
Jul 25, 2018	53.36	53.92	53.26	53.90	37,927	+0.67(+1.26%)
Jul 24, 2018	53.32	53.52	53.13	53.23	25,174	+0.08(+0.16%)
Jul 23, 2018	52.95	53.18	52.95	53.15	26,162	-0.01(-0.02%)
Jul 20, 2018	53.19	53.30	53.10	53.16	18,190	-0.16(-0.31%)
Jul 19, 2018	53.18	53.40	53.15	53.32	83,644	-0.03(-0.05%)
Jul 18, 2018	53.24	53.37	53.22	53.35	31,506	-0.05(-0.10%)
Jul 17, 2018	53.06	53.40	52.89	53.40	27,129	+0.35(+0.66%)
Jul 16, 2018	53.30	53.30	53.01	53.05	20,710	-0.21(-0.40%)
Jul 13, 2018	53.22	53.37	53.12	53.26	16,943	+0.15(+0.28%)
Jul 12, 2018	52.85	53.16	52.85	53.11	23,905	+0.45(+0.86%)
Jul 11, 2018	52.83	52.89	52.66	52.66	24,229	-0.45(-0.85%)
Jul 10, 2018	52.99	53.15	52.99	53.11	29,086	+0.22(+0.41%)
Jul 09, 2018	52.73	52.89	52.68	52.89	41,650	+0.29(+0.56%)
Jul 06, 2018	52.29	52.60	52.13	52.60	17,032	+0.47(+0.90%)
Jul 05, 2018	51.96	52.14	51.75	52.13	81,320	+0.44(+0.86%)
Jul 03, 2018		51.68	51.68	51.68	0	-0.23(-0.45%)
Jul 02, 2018	51.69	51.92	51.49	51.92	35,188	-0.01(-0.02%)
Jun 29, 2018	51.95	52.31	51.93	51.93	26,314	+0.27(+0.53%)
Jun 28, 2018	51.42	51.78	51.25	51.66	34,786	+0.20(+0.39%)
Jun 27, 2018	51.84	52.22	51.44	51.46	69,457	-0.30(-0.59%)
Jun 26, 2018	51.95	52.02	51.71	51.76	50,385	+0.01(+0.02%)
Jun 25, 2018	52.30	52.30	51.42	51.75	90,368	-0.51(-0.98%)
Jun 22, 2018	52.39	52.41	52.24	52.26	62,602	+0.01(+0.02%)
Jun 21, 2018	52.65	52.77	52.16	52.25	24,702	-0.36(-0.69%)
Jun 20, 2018	52.88	52.88	52.59	52.62	23,801	+0.05(+0.10%)
Jun 19, 2018	52.38	52.64	52.33	52.56	25,077	-0.38(-0.72%)
Jun 18, 2018	52.66	52.96	52.58	52.95	29,734	-0.03(-0.06%)
Jun 15, 2018		53.02	52.64	52.98	32,712	-0.02(-0.03%)
Jun 14, 2018	52.97	53.09	52.90	52.99	27,700	+0.03(+0.06%)
Jun 13, 2018	53.13	53.17	52.94	52.96	31,327	-0.13(-0.25%)
Jun 12, 2018	53.02	53.17	53.02	53.09	19,542	+0.06(+0.12%)
Jun 11, 2018	52.89	53.15	52.89	53.03	38,372	+0.21(+0.40%)
Jun 08, 2018	52.58	52.82	52.58	52.82	18,243	+0.18(+0.35%)
Jun 07, 2018	52.76	52.99	52.51	52.63	41,043	-0.07(-0.13%)
Jun 06, 2018		52.70		52.70	88,653	+0.46(+0.89%)
Jun 05, 2018	52.23	52.30	52.11	52.24	28,649	+0.07(+0.13%)
Jun 04, 2018	52.33	52.33	52.11	52.17	56,204	+0.17(+0.33%)
Jun 01, 2018	51.59	52.00	51.59	52.00	31,322	+0.61(+1.20%)
May 31, 2018	51.69	51.69	51.23	51.38	23,692	-0.40(-0.78%)
May 30, 2018	51.31	51.88	51.31	51.79	71,541	+0.64(+1.25%)
May 29, 2018	51.49	51.53	50.88	51.15	34,681	-0.59(-1.13%)
May 25, 2018		51.73	51.73	51.73	0	-0.07(-0.13%)
May 24, 2018	51.71	51.90	51.50	51.80	29,042	-0.16(-0.30%)
May 23, 2018	51.55	51.96	51.52	51.96	38,174	+0.33(+0.63%)
May 22, 2018	52.09	52.09	51.63	51.63	28,329	-0.22(-0.42%)
May 21, 2018	51.96	52.05	51.80	51.85	28,475	+0.30(+0.58%)
May 18, 2018	51.64	51.64	51.45	51.55	21,689	-0.10(-0.20%)
May 17, 2018	51.59	51.87	51.59	51.66	15,132	+0.02(+0.04%)
May 16, 2018	51.53	51.79	51.53	51.63	34,214	+0.09(+0.18%)
May 15, 2018	51.92	51.92	51.37	51.54	50,688	-0.45(-0.87%)
May 14, 2018	52.12	52.25	51.94	51.99	46,092	+0.00(+0.00%)
May 11, 2018	52.16	52.16	51.87	51.99	24,717	+0.01(+0.01%)
May 10, 2018	51.76	52.07	51.62	51.99	26,055	+0.48(+0.93%)
May 09, 2018	51.35	51.67	51.11	51.51	44,559	+0.43(+0.84%)
May 08, 2018	51.07	51.23	50.86	51.08	28,881	-0.14(-0.28%)
May 07, 2018	51.14	51.38	51.11	51.22	32,117	+0.18(+0.35%)
May 04, 2018	50.26	51.19	50.18	51.04	29,180	+0.73(+1.46%)
May 03, 2018	50.35	50.49	49.66	50.31	51,275	-0.21(-0.42%)
May 02, 2018	51.05	51.05	50.52	50.52	21,783	-0.26(-0.51%)

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.