Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.98	51.98	51.82	51.89	79,277	-0.02(-0.03%)
Jul 30, 2018	51.95	51.95	51.90	51.90	63,258	-0.01(-0.03%)
Jul 27, 2018	52.00	52.00	51.91	51.92	46,652	-0.04(-0.08%)
Jul 26, 2018	51.98	52.00	51.96	51.96	91,407	+0.00(+0.00%)
Jul 25, 2018	51.98	52.02	51.96	51.96	60,343	-0.01(-0.02%)
Jul 24, 2018	51.97	51.98	51.91	51.97	59,980	-0.01(-0.02%)
Jul 23, 2018	52.07	52.07	51.97	51.98	64,913	-0.12(-0.24%)
Jul 20, 2018	52.01	52.10	52.01	52.10	58,808	-0.04(-0.09%)
Jul 19, 2018	52.04	52.16	52.04	52.14	80,020	+0.09(+0.17%)
Jul 18, 2018	52.02	52.09	51.98	52.06	464,734	+0.02(+0.03%)
Jul 17, 2018	52.09	52.09	52.04	52.04	106,590	-0.04(-0.09%)
Jul 16, 2018	52.05	52.10	52.03	52.08	75,602	+0.02(+0.03%)
Jul 13, 2018	52.05	52.10	52.03	52.06	83,470	+0.02(+0.03%)
Jul 12, 2018	51.98	52.06	51.98	52.05	53,614	+0.03(+0.05%)
Jul 11, 2018	52.01	52.04	51.98	52.02	41,633	+0.04(+0.07%)
Jul 10, 2018	51.95	52.05	51.92	51.98	93,276	+0.06(+0.12%)
Jul 09, 2018	51.96	51.96	51.96	51.92	95,994	-0.05(-0.10%)
Jul 06, 2018	51.95	51.99	51.95	51.98	52,793	+0.07(+0.14%)
Jul 05, 2018	51.85	51.95	51.85	51.90	45,346	-0.04(-0.07%)
Jul 03, 2018		51.94	51.94	51.94	0	+0.07(+0.14%)
Jul 02, 2018	51.84	51.87	51.82	51.87	61,219	+0.01(+0.02%)
Jun 29, 2018	51.86	51.87	51.83	51.86	56,047	+0.04(+0.07%)
Jun 28, 2018	51.88	51.90	51.81	51.82	74,776	-0.06(-0.12%)
Jun 27, 2018	51.90	51.90	51.86	51.89	42,690	+0.07(+0.14%)
Jun 26, 2018	51.82	51.82	51.78	51.82	80,139	+0.02(+0.03%)
Jun 25, 2018	51.78	51.85	51.78	51.80	128,811	-0.04(-0.07%)
Jun 22, 2018	51.78	51.83	51.78	51.83	44,964	+0.01(+0.02%)
Jun 21, 2018	51.80	51.88	51.80	51.82	96,182	+0.04(+0.07%)
Jun 20, 2018	51.79	51.86	51.77	51.79	323,994	-0.04(-0.07%)
Jun 19, 2018	51.90	51.90	51.82	51.82	72,765	+0.03(+0.05%)
Jun 18, 2018	51.84	51.84	51.77	51.80	144,429	+0.00(+0.01%)
Jun 15, 2018		51.80	51.80	51.79	63,811	-0.00(-0.01%)
Jun 14, 2018	51.76	51.82	51.76	51.80	55,297	+0.04(+0.07%)
Jun 13, 2018	51.73	51.78	51.70	51.76	55,872	+0.00(+0.00%)
Jun 12, 2018	51.75	51.80	51.75	51.76	103,042	-0.06(-0.11%)
Jun 11, 2018	51.74	51.83	51.74	51.82	149,565	+0.00(+0.01%)
Jun 08, 2018	51.86	51.86	51.74	51.82	119,128	-0.05(-0.10%)
Jun 07, 2018	51.74	51.89	51.71	51.87	403,817	+0.09(+0.17%)
Jun 06, 2018			51.71	51.78	67,440	-0.04(-0.07%)
Jun 05, 2018	51.87	51.87	51.74	51.82	104,617	+0.04(+0.07%)
Jun 04, 2018	51.81	51.89	51.77	51.78	997,969	+0.00(+0.00%)
Jun 01, 2018	51.78	51.79	51.73	51.78	65,576	-0.13(-0.25%)
May 31, 2018	51.93	51.94	51.85	51.91	907,233	+0.15(+0.29%)
May 30, 2018	51.82	51.82	51.74	51.76	104,955	-0.12(-0.24%)
May 29, 2018	51.69	51.88	51.69	51.88	488,691	+0.21(+0.41%)
May 25, 2018		51.67	51.67	51.67	0	+0.14(+0.27%)
May 24, 2018	51.51	51.55	51.51	51.53	71,488	+0.07(+0.13%)
May 23, 2018	51.41	51.49	51.41	51.47	38,375	+0.10(+0.19%)
May 22, 2018	51.37	51.46	51.33	51.37	65,271	+0.04(+0.07%)
May 21, 2018	51.23	51.36	51.23	51.33	108,894	-0.02(-0.03%)
May 18, 2018	51.28	51.41	51.28	51.35	79,018	+0.12(+0.24%)
May 17, 2018	51.33	51.33	51.17	51.23	50,245	-0.13(-0.26%)
May 16, 2018	51.33	51.38	51.33	51.36	44,987	+0.04(+0.09%)
May 15, 2018	51.31	51.38	51.28	51.32	52,471	-0.17(-0.33%)
May 14, 2018	51.48	51.52	51.44	51.48	51,422	+0.00(+0.00%)
May 11, 2018	51.46	51.55	51.46	51.48	116,012	+0.08(+0.15%)
May 10, 2018	51.45	51.53	51.38	51.41	112,992	+0.06(+0.11%)
May 09, 2018	51.35	51.45	51.33	51.35	81,980	-0.06(-0.12%)
May 08, 2018	51.44	51.45	51.40	51.41	56,105	-0.02(-0.03%)
May 07, 2018	51.46	51.47	51.41	51.43	72,063	+0.02(+0.03%)
May 04, 2018	51.44	51.44	51.41	51.41	42,455	+0.02(+0.03%)
May 03, 2018	51.40	51.43	51.36	51.40	65,391	+0.14(+0.27%)
May 02, 2018	51.23	51.29	51.18	51.26	73,920	+0.10(+0.20%)

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.