Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.79	51.89	51.30	51.48	3,582,450	-0.22(-0.43%)
Sep 27, 2018	51.29	52.06	51.13	51.70	1,798,386	+0.03(+0.05%)
Sep 26, 2018	52.45	52.62	51.66	51.68	2,111,270	-0.67(-1.27%)
Sep 25, 2018	53.05	53.05	52.19	52.34	2,357,788	-0.40(-0.75%)
Sep 24, 2018	52.96	53.14	52.63	52.74	2,210,489	-0.22(-0.41%)
Sep 21, 2018	53.94	54.16	52.93	52.96	5,144,597	-0.93(-1.72%)
Sep 20, 2018	53.43	54.17	53.43	53.88	2,685,601	+0.65(+1.22%)
Sep 19, 2018	53.96	54.16	53.10	53.24	2,142,726	-0.70(-1.30%)
Sep 18, 2018	54.71	54.84	53.42	53.94	1,953,588	-0.60(-1.09%)
Sep 17, 2018	54.14	55.28	53.76	54.53	2,029,924	-0.29(-0.54%)
Sep 14, 2018	54.80	55.18	54.48	54.83	1,256,170	-0.09(-0.16%)
Sep 13, 2018	55.35	55.38	54.72	54.91	1,565,800	-0.19(-0.35%)
Sep 12, 2018	54.89	55.22	54.70	55.10	2,163,611	+0.16(+0.30%)
Sep 11, 2018	54.83	55.14	54.25	54.94	1,744,967	+0.12(+0.22%)
Sep 10, 2018	54.84	55.31	54.71	54.82	1,898,759	+0.10(+0.19%)
Sep 07, 2018	54.31	54.83	54.11	54.71	2,624,162	+0.16(+0.30%)
Sep 06, 2018	54.22	55.01	53.93	54.55	2,371,713	+0.50(+0.93%)
Sep 05, 2018	53.28	54.50	52.54	54.05	4,008,191	-0.22(-0.40%)
Sep 04, 2018	54.37	54.61	53.99	54.26	2,319,949	-0.05(-0.10%)
Aug 31, 2018		54.32	54.32	54.32	0	+0.22(+0.42%)
Aug 30, 2018	54.43	54.61	53.92	54.09	1,536,310	-0.19(-0.35%)
Aug 29, 2018	53.76	54.47	53.73	54.28	1,617,630	+0.52(+0.98%)
Aug 28, 2018	53.88	54.36	53.68	53.76	4,227,874	-0.33(-0.60%)
Aug 27, 2018	54.46	54.63	53.77	54.08	2,851,725	-0.24(-0.44%)
Aug 24, 2018	53.92	54.45	53.46	54.32	3,433,303	+0.45(+0.83%)
Aug 23, 2018	53.48	54.13	53.08	53.88	3,254,516	+0.09(+0.16%)
Aug 22, 2018	54.18	54.18	53.69	53.79	3,279,159	-0.35(-0.65%)
Aug 21, 2018	54.57	54.74	53.64	54.14	6,192,129	-0.42(-0.77%)
Aug 20, 2018	53.80	54.63	53.41	54.57	3,794,825	+0.86(+1.60%)
Aug 17, 2018	52.40	53.88	52.00	53.71	4,845,595	+1.24(+2.36%)
Aug 16, 2018	51.86	52.56	51.81	52.47	2,429,517	+0.83(+1.60%)
Aug 15, 2018	51.12	51.79	51.08	51.64	2,890,834	+0.36(+0.70%)
Aug 14, 2018	51.80	52.10	51.13	51.28	3,917,853	-0.26(-0.50%)
Aug 13, 2018	51.60	51.88	51.30	51.54	2,947,032	-0.26(-0.50%)
Aug 10, 2018	51.23	52.10	51.21	51.79	3,022,571	+0.41(+0.80%)
Aug 09, 2018	51.35	51.62	51.02	51.38	3,930,940	+0.13(+0.25%)
Aug 08, 2018	51.35	51.98	51.18	51.25	2,787,581	-0.28(-0.55%)
Aug 07, 2018	50.91	51.91	50.35	51.54	4,679,551	+0.21(+0.40%)
Aug 06, 2018	51.64	52.27	50.91	51.33	6,375,440	+1.63(+3.27%)
Aug 03, 2018	49.61	49.88	49.28	49.70	3,823,819	+0.17(+0.35%)
Aug 02, 2018	49.38	49.62	49.01	49.53	4,161,380	-0.04(-0.09%)
Aug 01, 2018	49.86	50.35	49.52	49.57	4,666,281	-0.04(-0.09%)
Jul 31, 2018	50.41	50.41	48.88	49.62	7,417,758	-0.92(-1.82%)
Jul 30, 2018	51.09	52.20	50.20	50.54	8,378,503	-4.17(-7.61%)
Jul 27, 2018	54.84	55.72	54.64	54.70	2,790,772	-0.13(-0.24%)
Jul 26, 2018	54.39	54.95	54.17	54.83	3,057,049	+0.94(+1.74%)
Jul 25, 2018	54.24	54.37	53.41	53.89	4,367,439	-0.41(-0.76%)
Jul 24, 2018	54.47	54.58	53.95	54.31	3,389,137	-0.40(-0.72%)
Jul 23, 2018	55.26	55.48	54.35	54.70	3,509,974	-0.48(-0.87%)
Jul 20, 2018	55.62	55.78	55.10	55.19	2,526,171	-0.67(-1.20%)
Jul 19, 2018	55.51	56.10	55.42	55.86	1,572,037	+0.34(+0.62%)
Jul 18, 2018	56.42	56.42	55.34	55.51	3,187,174	-0.91(-1.62%)
Jul 17, 2018	56.59	56.77	56.26	56.42	1,963,280	-0.26(-0.46%)
Jul 16, 2018	57.15	57.33	56.56	56.68	1,501,535	-0.38(-0.66%)
Jul 13, 2018	56.79	57.40	56.79	57.06	1,290,207	+0.29(+0.52%)
Jul 12, 2018	56.80	57.13	56.55	56.77	2,286,729	-0.03(-0.06%)
Jul 11, 2018	57.47	57.97	56.73	56.80	1,724,792	-0.58(-1.01%)
Jul 10, 2018	57.45	57.84	57.14	57.38	2,964,732	+0.03(+0.06%)
Jul 09, 2018	57.54	57.87	56.97	57.35	4,541,937	-0.33(-0.57%)
Jul 06, 2018	58.03	58.23	57.53	57.67	2,268,567	-0.24(-0.42%)
Jul 05, 2018	57.81	58.01	57.20	57.91	1,769,503	+0.40(+0.69%)
Jul 03, 2018		57.52	57.52	57.52	0	+0.35(+0.62%)

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.