Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.59	50.65	50.06	50.42	4,588	+0.22(+0.44%)
Jul 30, 2018	50.37	50.58	50.20	50.20	290,501	-0.13(-0.26%)
Jul 27, 2018	50.62	50.62	50.07	50.34	5,578	+0.07(+0.13%)
Jul 26, 2018	50.60	50.60	50.27	50.27	3,914	-0.20(-0.39%)
Jul 25, 2018	50.40	50.47	50.09	50.47	7,793	+0.53(+1.06%)
Jul 24, 2018	50.28	50.28	49.85	49.94	3,565	+0.44(+0.90%)
Jul 23, 2018	49.63	49.76	49.22	49.50	11,470	-0.34(-0.69%)
Jul 20, 2018	49.50	50.06	49.50	49.84	4,916	+0.77(+1.58%)
Jul 19, 2018	49.27	49.31	48.82	49.07	13,323	-0.61(-1.23%)
Jul 18, 2018	49.36	49.93	49.36	49.68	2,091	-0.16(-0.33%)
Jul 17, 2018	49.66	49.84	49.51	49.84	4,759	+0.51(+1.04%)
Jul 16, 2018	49.65	49.65	49.31	49.33	11,053	-0.24(-0.48%)
Jul 13, 2018	49.49	49.62	49.46	49.57	26,265	-0.12(-0.25%)
Jul 12, 2018	49.60	49.80	49.26	49.69	4,893	+0.64(+1.31%)
Jul 11, 2018	49.44	49.55	49.01	49.05	25,857	-0.75(-1.51%)
Jul 10, 2018	49.54	49.80	49.52	49.80	1,953	+0.20(+0.40%)
Jul 09, 2018	49.37	49.80	49.37	49.60	9,166	+0.53(+1.08%)
Jul 06, 2018	48.79	49.22	48.77	49.07	28,511	+0.40(+0.83%)
Jul 05, 2018	48.90	48.90	48.58	48.67	5,382	+0.02(+0.03%)
Jul 03, 2018		48.65	48.65	48.65	0	+0.18(+0.37%)
Jul 02, 2018	48.18	48.58	47.88	48.47	15,246	-0.45(-0.93%)
Jun 29, 2018		49.06	48.65	48.93	63,315	+0.66(+1.37%)
Jun 28, 2018	48.19	48.27	47.76	48.27	517,124	+0.14(+0.29%)
Jun 27, 2018	48.99	48.99	48.13	48.13	6,400	-0.98(-2.00%)
Jun 26, 2018	49.17	49.19	48.78	49.11	14,333	+0.02(+0.03%)
Jun 25, 2018	49.17	49.37	48.97	49.09	8,093	-0.70(-1.41%)
Jun 22, 2018	49.71	50.01	49.62	49.79	5,723	+0.63(+1.28%)
Jun 21, 2018	49.47	49.47	49.08	49.17	47,855	-0.80(-1.60%)
Jun 20, 2018	49.95	50.50	49.95	49.97	9,583	+0.00(+0.00%)
Jun 19, 2018	51.66	51.66	49.51	49.96	4,450	-0.31(-0.63%)
Jun 18, 2018	50.30	50.30	49.68	50.28	10,792	-0.52(-1.02%)
Jun 15, 2018		50.98	50.52	50.80	5,899	-0.60(-1.17%)
Jun 14, 2018	51.84	51.84	51.05	51.40	5,904	-0.12(-0.22%)
Jun 13, 2018	51.73	51.94	50.98	51.52	27,114	-0.36(-0.69%)
Jun 12, 2018	51.93	52.25	51.57	51.88	21,097	-0.21(-0.40%)
Jun 11, 2018	51.80	52.26	51.80	52.08	6,650	+0.03(+0.05%)
Jun 08, 2018	51.97	52.17	51.81	52.06	27,193	+0.10(+0.20%)
Jun 07, 2018	52.22	52.48	51.70	51.95	12,235	-0.70(-1.33%)
Jun 06, 2018		52.67	52.11	52.65	9,692	+0.38(+0.72%)
Jun 05, 2018	52.22	52.32	51.55	52.28	6,500	-0.30(-0.56%)
Jun 04, 2018	51.81	52.58	51.81	52.57	5,221	+0.62(+1.19%)
Jun 01, 2018	52.01	52.09	51.67	51.95	5,894	+0.51(+0.99%)
May 31, 2018	52.37	52.37	50.92	51.44	2,345	-0.30(-0.57%)
May 30, 2018	51.16	51.74	50.91	51.74	8,422	+0.51(+0.99%)
May 29, 2018	51.68	51.68	51.02	51.23	5,013	-0.58(-1.12%)
May 25, 2018		51.81	51.81	51.81	0	-0.13(-0.24%)
May 24, 2018	51.72	51.94	51.66	51.94	2,972	+0.20(+0.39%)
May 23, 2018	51.63	51.74	51.51	51.74	7,410	-0.39(-0.75%)
May 22, 2018	51.89	52.42	51.89	52.12	4,719	+0.40(+0.78%)
May 21, 2018	52.01	52.01	51.66	51.72	14,061	+0.44(+0.85%)
May 18, 2018	51.63	51.63	51.29	51.29	4,294	-0.90(-1.72%)
May 17, 2018	52.07	52.26	51.80	52.18	12,058	-0.22(-0.42%)
May 16, 2018	52.49	52.79	52.25	52.40	30,188	+0.47(+0.90%)
May 15, 2018	51.80	52.07	51.80	51.94	2,567	-1.05(-1.98%)
May 14, 2018	53.24	53.27	52.59	52.98	4,338	-0.02(-0.05%)
May 11, 2018	53.01	53.11	52.70	53.01	3,681	+0.28(+0.53%)
May 10, 2018	52.15	52.98	52.15	52.73	6,646	+0.94(+1.81%)
May 09, 2018	51.93	52.12	51.79	51.79	19,509	+0.04(+0.09%)
May 08, 2018	51.44	52.02	51.44	51.74	7,194	+0.25(+0.48%)
May 07, 2018	51.66	51.97	51.50	51.50	6,042	-0.82(-1.56%)
May 04, 2018	51.82	52.34	51.82	52.31	4,054	+0.54(+1.04%)
May 03, 2018	52.26	52.26	51.65	51.77	9,322	-0.52(-1.00%)
May 02, 2018	52.55	52.58	52.24	52.30	3,815	+0.18(+0.34%)

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.