Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.51	48.84	48.07	48.29	1,107,376	-0.36(-0.74%)
Sep 27, 2018	49.02	49.02	48.49	48.65	937,253	-0.12(-0.24%)
Sep 26, 2018	49.16	49.33	48.50	48.77	1,229,634	-0.25(-0.52%)
Sep 25, 2018	49.39	49.85	49.00	49.02	1,513,462	-0.43(-0.87%)
Sep 24, 2018	50.36	50.37	49.19	49.45	1,244,263	-1.11(-2.20%)
Sep 21, 2018	50.59	51.30	50.39	50.56	1,552,502	+0.14(+0.27%)
Sep 20, 2018	50.23	51.24	50.16	50.42	1,305,529	+0.47(+0.94%)
Sep 19, 2018	48.57	50.04	48.57	49.96	1,243,786	+1.32(+2.70%)
Sep 18, 2018	48.65	48.86	48.50	48.64	1,020,897	+0.11(+0.22%)
Sep 17, 2018	48.67	49.48	47.35	48.53	3,042,760	-2.85(-5.54%)
Sep 14, 2018	50.72	51.49	50.72	51.38	754,395	+0.66(+1.31%)
Sep 13, 2018	50.57	51.09	50.40	50.72	633,672	+0.42(+0.83%)
Sep 12, 2018	50.58	50.77	49.98	50.30	1,631,267	-0.34(-0.67%)
Sep 11, 2018	50.17	50.78	49.98	50.64	1,704,522	+0.50(+0.99%)
Sep 10, 2018	50.43	50.78	50.13	50.14	1,151,671	-0.19(-0.37%)
Sep 07, 2018	50.77	51.10	50.22	50.33	727,716	-0.58(-1.15%)
Sep 06, 2018	50.97	51.64	50.82	50.91	697,149	-0.19(-0.36%)
Sep 05, 2018	51.08	51.45	50.95	51.10	1,423,429	-0.13(-0.25%)
Sep 04, 2018	51.51	51.57	50.72	51.22	836,244	-0.38(-0.74%)
Aug 31, 2018		51.60	51.60	51.60	0	-0.12(-0.23%)
Aug 30, 2018	52.43	52.51	51.63	51.72	581,441	-0.80(-1.52%)
Aug 29, 2018	53.02	53.02	52.26	52.52	1,322,251	-0.13(-0.24%)
Aug 28, 2018	53.19	53.25	52.59	52.65	702,439	-0.06(-0.11%)
Aug 27, 2018	52.61	53.37	52.30	52.70	1,378,968	+0.49(+0.93%)
Aug 24, 2018	52.22	54.51	51.91	52.22	1,516,485	+0.24(+0.47%)
Aug 23, 2018	52.02	52.29	51.59	51.97	1,268,136	-0.22(-0.43%)
Aug 22, 2018	53.84	53.84	52.18	52.20	1,561,322	-2.17(-4.00%)
Aug 21, 2018	54.18	54.61	54.11	54.37	1,469,118	+0.28(+0.52%)
Aug 20, 2018	53.85	54.27	53.74	54.09	769,122	+0.43(+0.80%)
Aug 17, 2018	53.04	53.94	53.04	53.66	540,040	+0.61(+1.16%)
Aug 16, 2018	52.82	53.53	52.71	53.05	407,298	+0.54(+1.02%)
Aug 15, 2018	52.65	52.87	51.79	52.51	711,507	-0.58(-1.10%)
Aug 14, 2018	52.89	53.44	52.83	53.09	546,421	+0.26(+0.50%)
Aug 13, 2018	53.43	53.94	52.79	52.83	794,421	-0.38(-0.71%)
Aug 10, 2018	53.59	53.84	53.05	53.21	690,981	-0.91(-1.67%)
Aug 09, 2018	54.26	54.61	53.99	54.12	569,257	-0.29(-0.54%)
Aug 08, 2018	54.47	54.85	54.22	54.41	613,755	+0.01(+0.02%)
Aug 07, 2018	53.89	54.72	53.51	54.40	930,510	+0.88(+1.64%)
Aug 06, 2018	53.30	53.64	53.02	53.52	685,996	+0.41(+0.77%)
Aug 03, 2018	53.30	53.43	52.75	53.11	632,493	+0.35(+0.66%)
Aug 02, 2018	52.29	52.85	52.21	52.76	948,192	+0.08(+0.15%)
Aug 01, 2018	52.71	53.48	52.62	52.68	1,324,058	-0.30(-0.57%)
Jul 31, 2018	52.66	53.26	52.32	52.99	1,556,560	+0.42(+0.80%)
Jul 30, 2018	52.66	53.22	52.44	52.57	1,267,805	+0.18(+0.33%)
Jul 27, 2018	52.65	53.15	52.19	52.39	872,910	-0.11(-0.20%)
Jul 26, 2018	51.27	52.88	50.99	52.50	982,775	+1.52(+2.98%)
Jul 25, 2018	51.16	51.70	50.19	50.98	1,532,239	-0.18(-0.34%)
Jul 24, 2018	50.93	52.14	50.43	51.15	2,645,015	+1.71(+3.45%)
Jul 23, 2018	49.18	49.58	48.73	49.45	1,520,100	+0.15(+0.30%)
Jul 20, 2018	49.47	49.74	49.22	49.30	742,333	-0.50(-1.00%)
Jul 19, 2018	49.63	50.30	49.30	49.80	883,222	+0.17(+0.33%)
Jul 18, 2018	49.62	50.18	48.88	49.63	1,051,085	+0.24(+0.49%)
Jul 17, 2018	48.76	49.57	48.62	49.39	1,054,515	+0.33(+0.68%)
Jul 16, 2018	49.60	49.66	48.81	49.06	1,062,645	-0.50(-1.00%)
Jul 13, 2018	49.23	49.88	49.21	49.56	927,392	+0.44(+0.89%)
Jul 12, 2018	48.74	49.45	48.23	49.12	1,068,034	+0.78(+1.61%)
Jul 11, 2018	49.03	49.34	48.32	48.34	1,104,726	-1.17(-2.36%)
Jul 10, 2018	49.46	49.64	49.21	49.51	1,446,197	+0.29(+0.59%)
Jul 09, 2018	48.71	49.59	48.58	49.22	1,187,137	+0.81(+1.67%)
Jul 06, 2018	48.00	48.56	47.86	48.41	1,123,015	+0.36(+0.75%)
Jul 05, 2018	47.86	49.00	47.51	48.05	993,200	+0.51(+1.07%)
Jul 03, 2018		47.54	47.54	47.54	0	+0.29(+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.