Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	52.71	53.83	52.07	53.62	1,546,845	+1.39(+2.65%)
Jul 30, 2018	52.43	52.56	51.81	52.23	1,316,372	-0.21(-0.40%)
Jul 27, 2018	53.58	53.58	52.33	52.44	870,688	-0.88(-1.65%)
Jul 26, 2018	53.70	53.94	53.27	53.32	920,274	-0.26(-0.49%)
Jul 25, 2018	53.63	53.91	53.38	53.58	863,057	+0.01(+0.01%)
Jul 24, 2018	53.47	53.82	53.10	53.57	1,377,406	+0.09(+0.17%)
Jul 23, 2018	53.68	53.69	52.76	53.48	645,466	-0.34(-0.62%)
Jul 20, 2018	54.21	54.44	53.74	53.82	911,547	-0.57(-1.06%)
Jul 19, 2018	53.69	54.62	53.40	54.39	963,054	+0.72(+1.33%)
Jul 18, 2018	53.98	54.18	53.42	53.68	977,387	-0.23(-0.43%)
Jul 17, 2018	55.14	55.14	53.85	53.91	1,248,822	-1.02(-1.86%)
Jul 16, 2018	55.18	55.25	54.52	54.93	698,062	-0.18(-0.32%)
Jul 13, 2018	55.15	55.45	54.96	55.11	726,360	-0.05(-0.09%)
Jul 12, 2018	55.10	55.39	54.79	55.16	820,357	+0.22(+0.41%)
Jul 11, 2018	55.13	55.35	54.82	54.94	828,646	-0.21(-0.38%)
Jul 10, 2018	55.33	55.63	54.97	55.14	930,857	-0.19(-0.34%)
Jul 09, 2018	56.11	56.11	55.03	55.33	1,031,084	-0.69(-1.22%)
Jul 06, 2018	56.14	56.73	55.85	56.02	1,017,147	+0.04(+0.08%)
Jul 05, 2018	55.47	56.04	55.21	55.97	1,299,567	+0.60(+1.08%)
Jul 03, 2018		55.38	55.38	55.38	0	+0.66(+1.21%)
Jul 02, 2018	55.06	55.37	53.94	54.71	1,486,101	-0.40(-0.72%)
Jun 29, 2018	54.78	55.37	54.45	55.11	1,600,421	+0.18(+0.33%)
Jun 28, 2018	54.47	55.11	54.22	54.93	1,538,785	+0.53(+0.97%)
Jun 27, 2018	54.78	55.15	54.38	54.40	1,561,912	-0.31(-0.56%)
Jun 26, 2018	54.91	55.17	54.61	54.70	2,947,497	-0.04(-0.08%)
Jun 25, 2018	54.94	55.14	54.27	54.75	1,199,142	-0.16(-0.29%)
Jun 22, 2018	54.34	55.12	54.34	54.91	2,489,813	+0.39(+0.71%)
Jun 21, 2018	53.75	54.79	53.73	54.52	1,699,172	+0.54(+1.01%)
Jun 20, 2018	53.47	54.09	53.38	53.97	1,034,449	+0.52(+0.98%)
Jun 19, 2018	53.58	54.05	53.42	53.45	1,205,832	-0.31(-0.58%)
Jun 18, 2018	53.59	53.92	53.35	53.77	904,306	+0.07(+0.14%)
Jun 15, 2018		54.21	53.63	53.69	2,354,084	+0.06(+0.11%)
Jun 14, 2018	53.31	53.73	53.20	53.63	1,115,383	+0.41(+0.77%)
Jun 13, 2018	54.33	54.41	53.06	53.22	1,270,540	-0.98(-1.80%)
Jun 12, 2018	53.98	54.50	53.82	54.20	1,165,823	+0.01(+0.03%)
Jun 11, 2018	53.85	54.25	53.53	54.18	1,202,382	+0.81(+1.51%)
Jun 08, 2018	53.33	53.50	53.07	53.38	847,890	+0.06(+0.11%)
Jun 07, 2018	53.54	53.87	53.21	53.32	2,650,630	-0.22(-0.42%)
Jun 06, 2018		53.58	53.09	53.54	869,012	+0.36(+0.67%)
Jun 05, 2018	53.31	54.12	53.13	53.18	1,548,781	-0.03(-0.06%)
Jun 04, 2018	52.86	53.27	52.36	53.21	1,667,847	+0.54(+1.02%)
Jun 01, 2018	51.98	52.87	51.86	52.68	2,049,660	+0.71(+1.36%)
May 31, 2018	51.47	52.10	51.40	51.97	2,172,301	+0.20(+0.39%)
May 30, 2018	50.34	51.78	50.08	51.77	1,552,083	+1.48(+2.94%)
May 29, 2018	50.33	50.52	49.80	50.29	895,507	-0.19(-0.37%)
May 25, 2018		50.48	50.48	50.48	0	+0.19(+0.37%)
May 24, 2018	50.66	50.68	50.11	50.29	1,604,144	-0.28(-0.56%)
May 23, 2018	50.30	50.90	50.12	50.57	1,169,931	+0.40(+0.79%)
May 22, 2018	49.46	50.31	49.24	50.18	1,422,360	+0.69(+1.39%)
May 21, 2018	49.30	49.81	48.86	49.49	1,124,913	+0.34(+0.70%)
May 18, 2018	49.32	49.54	48.92	49.15	2,952,088	-0.24(-0.48%)
May 17, 2018	49.62	50.06	49.25	49.39	942,313	-0.29(-0.59%)
May 16, 2018	50.40	50.66	49.64	49.68	1,145,514	-0.51(-1.02%)
May 15, 2018	51.08	51.18	50.01	50.19	1,205,377	-1.24(-2.41%)
May 14, 2018	52.28	52.39	51.06	51.43	1,058,687	-0.74(-1.41%)
May 11, 2018	52.48	52.65	52.13	52.17	1,018,095	-0.22(-0.41%)
May 10, 2018	52.43	52.61	52.18	52.39	565,235	+0.25(+0.49%)
May 09, 2018	51.75	52.33	51.67	52.13	755,695	+0.36(+0.69%)
May 08, 2018	52.46	52.46	51.51	51.78	1,085,003	-0.72(-1.38%)
May 07, 2018	52.12	52.81	52.01	52.50	1,436,616	+0.59(+1.13%)
May 04, 2018	51.19	52.07	51.19	51.91	960,640	+0.65(+1.27%)
May 03, 2018	51.08	51.64	51.01	51.26	822,487	+0.06(+0.12%)
May 02, 2018	51.59	51.61	50.40	51.20	1,588,252	-0.66(-1.28%)

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.