Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.82	51.82	51.66	51.74	79,509	-0.02(-0.03%)
Jul 30, 2018	51.80	51.80	51.75	51.75	63,443	-0.01(-0.03%)
Jul 27, 2018	51.85	51.85	51.76	51.77	46,789	-0.04(-0.08%)
Jul 26, 2018	51.83	51.85	51.81	51.81	91,675	+0.00(+0.00%)
Jul 25, 2018	51.83	51.87	51.81	51.81	60,520	-0.01(-0.02%)
Jul 24, 2018	51.81	51.82	51.76	51.81	60,156	-0.01(-0.02%)
Jul 23, 2018	51.92	51.92	51.82	51.82	65,104	-0.12(-0.24%)
Jul 20, 2018	51.86	51.95	51.86	51.95	58,980	-0.04(-0.09%)
Jul 19, 2018	51.89	52.01	51.89	51.99	80,255	+0.09(+0.17%)
Jul 18, 2018	51.87	51.94	51.83	51.90	466,095	+0.02(+0.03%)
Jul 17, 2018	51.94	51.94	51.89	51.89	106,902	-0.04(-0.09%)
Jul 16, 2018	51.89	51.95	51.88	51.93	75,823	+0.02(+0.03%)
Jul 13, 2018	51.89	51.95	51.88	51.91	83,714	+0.02(+0.03%)
Jul 12, 2018	51.82	51.90	51.82	51.89	53,771	+0.03(+0.05%)
Jul 11, 2018	51.86	51.89	51.83	51.87	41,755	+0.04(+0.07%)
Jul 10, 2018	51.80	51.90	51.77	51.83	93,549	+0.06(+0.12%)
Jul 09, 2018	51.81	51.81	51.81	51.77	96,275	-0.05(-0.10%)
Jul 06, 2018	51.80	51.84	51.80	51.82	52,947	+0.07(+0.14%)
Jul 05, 2018	51.70	51.80	51.70	51.75	45,479	-0.04(-0.07%)
Jul 03, 2018		51.79	51.79	51.79	0	+0.07(+0.14%)
Jul 02, 2018	51.69	51.72	51.66	51.72	61,399	+0.01(+0.02%)
Jun 29, 2018	51.71	51.72	51.68	51.71	56,211	+0.04(+0.07%)
Jun 28, 2018	51.73	51.75	51.65	51.67	74,995	-0.06(-0.12%)
Jun 27, 2018	51.75	51.75	51.71	51.73	42,816	+0.07(+0.14%)
Jun 26, 2018	51.66	51.66	51.62	51.66	80,374	+0.02(+0.03%)
Jun 25, 2018	51.63	51.70	51.63	51.65	129,190	-0.04(-0.07%)
Jun 22, 2018	51.63	51.68	51.63	51.68	45,096	+0.01(+0.02%)
Jun 21, 2018	51.65	51.73	51.65	51.67	96,464	+0.04(+0.07%)
Jun 20, 2018	51.64	51.71	51.62	51.64	324,946	-0.04(-0.07%)
Jun 19, 2018	51.75	51.75	51.67	51.67	72,979	+0.03(+0.05%)
Jun 18, 2018	51.69	51.69	51.62	51.65	144,853	+0.00(+0.01%)
Jun 15, 2018		51.65	51.65	51.64	63,998	-0.00(-0.01%)
Jun 14, 2018	51.61	51.67	51.61	51.65	55,459	+0.04(+0.07%)
Jun 13, 2018	51.58	51.63	51.55	51.61	56,036	+0.00(+0.00%)
Jun 12, 2018	51.60	51.65	51.60	51.61	103,344	-0.06(-0.11%)
Jun 11, 2018	51.58	51.68	51.58	51.67	150,004	+0.00(+0.01%)
Jun 08, 2018	51.71	51.71	51.59	51.66	119,478	-0.05(-0.10%)
Jun 07, 2018	51.59	51.73	51.56	51.72	405,002	+0.09(+0.17%)
Jun 06, 2018			51.56	51.63	67,638	-0.04(-0.07%)
Jun 05, 2018	51.72	51.72	51.59	51.66	104,925	+0.04(+0.07%)
Jun 04, 2018	51.65	51.74	51.62	51.63	1,000,899	+0.00(+0.00%)
Jun 01, 2018	51.63	51.64	51.58	51.63	65,769	-0.13(-0.25%)
May 31, 2018	51.77	51.79	51.70	51.76	909,901	+0.15(+0.29%)
May 30, 2018	51.67	51.67	51.59	51.61	105,264	-0.12(-0.24%)
May 29, 2018	51.54	51.73	51.54	51.73	490,128	+0.21(+0.41%)
May 25, 2018		51.52	51.52	51.52	0	+0.14(+0.27%)
May 24, 2018	51.36	51.40	51.36	51.38	71,698	+0.07(+0.13%)
May 23, 2018	51.26	51.34	51.26	51.32	38,488	+0.10(+0.19%)
May 22, 2018	51.22	51.31	51.18	51.22	65,463	+0.04(+0.07%)
May 21, 2018	51.08	51.21	51.08	51.18	109,214	-0.02(-0.03%)
May 18, 2018	51.13	51.26	51.13	51.20	79,250	+0.12(+0.24%)
May 17, 2018	51.18	51.18	51.02	51.08	50,393	-0.13(-0.26%)
May 16, 2018	51.18	51.23	51.18	51.21	45,119	+0.04(+0.09%)
May 15, 2018	51.16	51.23	51.13	51.17	52,625	-0.17(-0.33%)
May 14, 2018	51.33	51.37	51.29	51.33	51,574	+0.00(+0.00%)
May 11, 2018	51.31	51.40	51.31	51.33	116,354	+0.08(+0.15%)
May 10, 2018	51.30	51.38	51.23	51.26	113,324	+0.06(+0.11%)
May 09, 2018	51.20	51.30	51.18	51.20	82,222	-0.06(-0.12%)
May 08, 2018	51.29	51.30	51.25	51.26	56,270	-0.02(-0.03%)
May 07, 2018	51.31	51.32	51.25	51.28	72,275	+0.02(+0.03%)
May 04, 2018	51.29	51.29	51.26	51.26	42,580	+0.02(+0.03%)
May 03, 2018	51.25	51.28	51.21	51.25	65,584	+0.14(+0.27%)
May 02, 2018	51.08	51.14	51.03	51.11	74,137	+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.