Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.32	53.69	52.95	53.34	728,636	+0.17(+0.32%)
Jul 30, 2018	54.19	54.34	52.82	53.17	813,283	-1.00(-1.85%)
Jul 27, 2018	55.41	55.42	53.84	54.18	816,660	-1.16(-2.10%)
Jul 26, 2018	55.24	55.50	55.07	55.34	710,906	-0.76(-1.35%)
Jul 25, 2018	55.36	56.10	55.29	56.10	543,032	+0.81(+1.47%)
Jul 24, 2018	55.67	55.87	55.06	55.28	510,803	+0.11(+0.21%)
Jul 23, 2018	54.87	55.19	54.53	55.17	403,113	+0.25(+0.45%)
Jul 20, 2018	55.10	55.22	54.85	54.92	311,248	+0.00(+0.00%)
Jul 19, 2018	54.93	55.13	54.80	54.92	322,879	-0.15(-0.27%)
Jul 18, 2018	55.10	55.12	54.83	55.07	316,314	-0.03(-0.05%)
Jul 17, 2018	54.26	55.18	54.04	55.10	445,494	+0.47(+0.87%)
Jul 16, 2018	54.83	54.92	54.53	54.63	405,246	-0.18(-0.33%)
Jul 13, 2018	54.88	54.94	54.62	54.81	433,698	-0.07(-0.12%)
Jul 12, 2018	54.17	54.88	54.15	54.88	456,648	+0.97(+1.81%)
Jul 11, 2018	53.73	54.16	53.51	53.90	618,959	-0.26(-0.49%)
Jul 10, 2018	54.15	54.32	54.02	54.17	357,646	+0.10(+0.19%)
Jul 09, 2018	53.92	54.06	53.61	54.06	377,363	+0.43(+0.79%)
Jul 06, 2018	53.03	53.69	52.87	53.64	441,263	+0.66(+1.25%)
Jul 05, 2018	52.50	52.98	52.36	52.97	438,856	+0.77(+1.47%)
Jul 03, 2018		52.21	52.21	52.21	0	-0.63(-1.20%)
Jul 02, 2018	51.89	52.84	51.71	52.84	766,327	+0.54(+1.03%)
Jun 29, 2018	52.50	52.76	52.29	52.30	668,367	+0.04(+0.07%)
Jun 28, 2018	51.60	52.45	51.59	52.26	426,683	+0.56(+1.08%)
Jun 27, 2018	52.67	52.89	51.69	51.71	619,355	-0.79(-1.50%)
Jun 26, 2018	52.44	52.85	52.28	52.49	344,474	+0.25(+0.47%)
Jun 25, 2018	53.07	53.07	51.78	52.24	887,056	-1.24(-2.32%)
Jun 22, 2018	53.88	53.89	53.30	53.48	260,579	-0.29(-0.55%)
Jun 21, 2018	54.39	54.41	53.63	53.78	359,587	-0.46(-0.85%)
Jun 20, 2018	54.18	54.50	54.18	54.24	328,276	+0.18(+0.33%)
Jun 19, 2018	53.72	54.06	53.32	54.06	430,891	-0.36(-0.66%)
Jun 18, 2018	53.94	54.44	53.73	54.42	348,648	+0.12(+0.23%)
Jun 15, 2018		54.34	54.63	54.30	385,382	-0.20(-0.36%)
Jun 14, 2018	54.35	54.65	54.30	54.50	339,280	+0.36(+0.66%)
Jun 13, 2018	54.30	54.60	54.06	54.14	442,669	-0.08(-0.14%)
Jun 12, 2018	53.96	54.26	53.91	54.21	251,036	+0.33(+0.61%)
Jun 11, 2018	53.84	54.04	53.70	53.88	366,613	+0.04(+0.07%)
Jun 08, 2018	53.51	53.90	53.37	53.84	284,103	+0.05(+0.09%)
Jun 07, 2018	54.48	54.48	53.47	53.80	472,463	-0.65(-1.20%)
Jun 06, 2018		54.45	53.95	54.45	497,912	+0.30(+0.56%)
Jun 05, 2018	54.02	54.20	53.91	54.15	485,304	+0.26(+0.49%)
Jun 04, 2018	53.57	53.91	53.49	53.88	534,179	+0.48(+0.90%)
Jun 01, 2018	52.79	53.40	52.75	53.40	468,921	+0.97(+1.85%)
May 31, 2018	52.46	52.85	52.39	52.43	607,095	-0.04(-0.07%)
May 30, 2018	52.34	52.55	52.22	52.47	412,369	+0.40(+0.76%)
May 29, 2018	52.15	52.37	51.73	52.07	906,961	-0.29(-0.56%)
May 25, 2018		52.36	52.36	52.36	0	-0.01(-0.02%)
May 24, 2018	52.43	52.47	51.82	52.37	357,563	-0.05(-0.09%)
May 23, 2018	51.64	52.42	51.60	52.42	395,014	+0.42(+0.82%)
May 22, 2018	52.38	52.44	51.92	51.99	327,259	-0.14(-0.27%)
May 21, 2018	52.20	52.46	51.89	52.14	287,053	+0.39(+0.75%)
May 18, 2018	51.80	52.02	51.69	51.75	226,722	-0.19(-0.36%)
May 17, 2018	51.98	52.35	51.69	51.94	242,269	-0.24(-0.45%)
May 16, 2018	51.98	52.29	51.88	52.17	297,620	+0.26(+0.51%)
May 15, 2018	52.06	52.09	51.65	51.91	610,625	-0.50(-0.95%)
May 14, 2018	52.65	52.84	52.32	52.41	585,043	-0.05(-0.09%)
May 11, 2018	52.50	52.65	52.27	52.46	441,605	-0.14(-0.27%)
May 10, 2018	52.18	52.62	52.13	52.60	669,704	+0.63(+1.22%)
May 09, 2018	51.42	51.97	51.29	51.97	721,414	+0.70(+1.36%)
May 08, 2018	51.06	51.30	50.82	51.27	663,651	+0.17(+0.33%)
May 07, 2018	50.88	51.31	50.81	51.10	570,969	+0.44(+0.88%)
May 04, 2018	49.53	50.75	49.45	50.65	614,328	+0.93(+1.88%)
May 03, 2018	49.42	49.90	48.92	49.72	540,709	+0.12(+0.25%)
May 02, 2018	49.86	50.12	49.52	49.60	437,655	+0.01(+0.02%)

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.