Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.59	53.78	52.73	53.59	52,590	+0.13(+0.24%)
Jul 30, 2018	54.19	54.86	53.26	53.46	34,396	-0.62(-1.15%)
Jul 27, 2018	55.16	55.50	53.68	54.08	31,400	-1.19(-2.15%)
Jul 26, 2018	54.51	55.48	54.51	55.27	48,408	+0.62(+1.13%)
Jul 25, 2018	54.89	55.27	54.21	54.65	30,442	-0.25(-0.46%)
Jul 24, 2018	54.92	55.72	54.65	54.90	39,495	+0.26(+0.48%)
Jul 23, 2018	53.15	54.90	53.15	54.64	38,479	+1.44(+2.71%)
Jul 20, 2018	54.82	54.99	53.10	53.20	113,990	-1.63(-2.97%)
Jul 19, 2018	55.48	55.70	54.41	54.83	134,806	-0.65(-1.17%)
Jul 18, 2018	54.65	55.61	54.49	55.48	78,690	+1.02(+1.87%)
Jul 17, 2018	54.27	55.00	54.27	54.46	40,383	+0.18(+0.33%)
Jul 16, 2018	53.70	54.46	53.33	54.28	39,983	+0.76(+1.42%)
Jul 13, 2018	53.44	53.87	53.15	53.52	37,195	+0.22(+0.41%)
Jul 12, 2018		53.60	52.88	53.30	42,724	+0.08(+0.15%)
Jul 11, 2018	52.80	53.51	52.77	53.22	43,713	+0.13(+0.24%)
Jul 10, 2018	52.75	53.19	52.14	53.09	46,474	+0.53(+1.00%)
Jul 09, 2018	51.95	52.58	51.72	52.56	84,220	+0.70(+1.36%)
Jul 06, 2018	52.00	52.06	51.69	51.86	61,218	-0.05(-0.10%)
Jul 05, 2018	52.00	52.00	50.87	51.91	81,343	-0.08(-0.15%)
Jul 03, 2018		51.99	51.99	51.99	0	-0.04(-0.08%)
Jul 02, 2018	51.66	52.10	51.12	52.03	51,379	+0.32(+0.62%)
Jun 29, 2018	51.60	51.88	51.47	51.71	72,704	+0.34(+0.66%)
Jun 28, 2018	51.19	51.50	50.92	51.37	49,144	+0.18(+0.35%)
Jun 27, 2018	51.88	52.02	51.04	51.19	58,635	-0.79(-1.52%)
Jun 26, 2018	51.70	52.08	50.97	51.98	39,431	+0.25(+0.48%)
Jun 25, 2018	52.24	52.24	50.94	51.73	63,027	-0.76(-1.45%)
Jun 22, 2018	52.94	52.97	52.26	52.49	135,244	+0.10(+0.19%)
Jun 21, 2018	53.23	53.57	52.21	52.39	92,389	-0.52(-0.98%)
Jun 20, 2018	52.87	53.38	52.30	52.91	80,209	+0.17(+0.32%)
Jun 19, 2018	52.93	53.27	52.36	52.74	63,634	-0.32(-0.60%)
Jun 18, 2018	51.78	53.19	51.34	53.06	159,810	+1.21(+2.33%)
Jun 15, 2018		51.89	51.99	51.85	176,771	-0.14(-0.27%)
Jun 14, 2018	50.28	52.00	50.21	51.99	83,043	+1.74(+3.46%)
Jun 13, 2018	50.93	50.94	50.04	50.25	42,138	-0.56(-1.10%)
Jun 12, 2018	51.51	51.51	50.35	50.81	32,667	-0.64(-1.24%)
Jun 11, 2018	51.46	51.77	51.02	51.45	63,986	+0.04(+0.08%)
Jun 08, 2018	51.20	51.61	51.09	51.41	32,318	-0.03(-0.06%)
Jun 07, 2018	51.73	51.87	51.27	51.44	38,760	-0.17(-0.33%)
Jun 06, 2018	50.12	52.00	49.74	51.61	117,441	+1.54(+3.08%)
Jun 05, 2018	50.05	50.15	47.48	50.07	81,674	-0.02(-0.04%)
Jun 04, 2018	49.52	50.30	49.17	50.09	136,137	+0.44(+0.89%)
Jun 01, 2018	50.23	50.68	49.29	49.65	94,908	-0.35(-0.70%)
May 31, 2018	49.51	50.13	49.21	50.00	91,927	+0.50(+1.01%)
May 30, 2018	48.96	49.51	48.55	49.50	54,451	+0.80(+1.64%)
May 29, 2018	49.02	49.23	48.31	48.70	39,428	-0.58(-1.18%)
May 25, 2018		49.28	49.28	49.28	0	+0.71(+1.46%)
May 24, 2018	48.35	48.67	47.34	48.57	28,814	-0.03(-0.06%)
May 23, 2018	48.12	48.64	47.31	48.60	32,907	+0.40(+0.83%)
May 22, 2018	48.25	49.14	46.30	48.20	55,419	+0.05(+0.10%)
May 21, 2018	47.24	48.16	47.00	48.15	80,099	+1.17(+2.49%)
May 18, 2018	46.54	47.04	46.21	46.98	58,607	+0.58(+1.25%)
May 17, 2018	46.43	46.99	46.24	46.40	59,510	+0.06(+0.13%)
May 16, 2018	46.22	46.71	45.91	46.34	54,576	+0.10(+0.22%)
May 15, 2018	45.98	46.73	45.76	46.24	41,402	+0.12(+0.26%)
May 14, 2018	46.77	46.77	46.03	46.12	45,344	-0.67(-1.43%)
May 11, 2018	47.08	47.29	46.50	46.79	72,370	-0.29(-0.62%)
May 10, 2018	47.00	47.18	46.76	47.08	73,646	+0.20(+0.43%)
May 09, 2018	46.69	47.05	44.47	46.88	91,778	+0.49(+1.06%)
May 08, 2018	45.91	46.59	45.58	46.39	42,538	+0.42(+0.91%)
May 07, 2018	45.39	46.11	44.73	45.97	65,957	+0.62(+1.37%)
May 04, 2018	44.78	45.71	44.77	45.35	35,015	+0.41(+0.91%)
May 03, 2018	45.58	45.58	44.57	44.94	36,186	-0.91(-1.98%)
May 02, 2018	45.13	46.28	44.35	45.85	122,482	+0.65(+1.44%)

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.