Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.33	51.75	51.00	51.14	2,850,949	-0.38(-0.74%)
Sep 27, 2018	51.65	52.04	51.37	51.52	1,941,555	-0.23(-0.45%)
Sep 26, 2018	53.16	53.16	51.64	51.75	3,489,111	-1.27(-2.39%)
Sep 25, 2018	53.25	53.40	52.67	53.02	2,094,989	-0.09(-0.17%)
Sep 24, 2018	53.48	53.62	52.65	53.11	2,563,657	-0.60(-1.11%)
Sep 21, 2018	55.09	55.09	53.28	53.71	6,174,581	-1.17(-2.13%)
Sep 20, 2018	54.70	55.04	53.98	54.88	5,686,612	+0.43(+0.79%)
Sep 19, 2018	53.73	54.64	53.42	54.45	5,381,968	+1.97(+3.76%)
Sep 18, 2018	52.22	52.98	52.21	52.48	2,551,298	+0.44(+0.84%)
Sep 17, 2018	52.32	52.73	51.77	52.04	2,368,299	-0.39(-0.74%)
Sep 14, 2018	52.33	53.08	52.18	52.43	2,278,383	+0.20(+0.37%)
Sep 13, 2018	52.46	52.78	51.84	52.23	2,607,819	+0.00(+0.00%)
Sep 12, 2018	53.30	53.37	51.75	52.23	3,765,066	-0.97(-1.82%)
Sep 11, 2018	53.32	53.68	52.55	53.20	2,417,523	-0.22(-0.42%)
Sep 10, 2018	53.78	54.19	53.29	53.42	3,205,921	-0.25(-0.47%)
Sep 07, 2018	54.37	54.58	53.59	53.68	4,544,677	-0.42(-0.78%)
Sep 06, 2018	56.91	57.03	53.98	54.10	6,219,076	-2.77(-4.87%)
Sep 05, 2018	57.88	58.19	56.85	56.87	2,803,002	-1.07(-1.85%)
Sep 04, 2018	57.30	57.96	57.14	57.94	1,972,742	+0.49(+0.85%)
Aug 31, 2018		57.46	57.46	57.46	0	+0.20(+0.34%)
Aug 30, 2018	57.84	57.98	57.05	57.26	1,953,215	-0.86(-1.48%)
Aug 29, 2018	58.30	58.49	57.91	58.12	1,821,936	-0.15(-0.25%)
Aug 28, 2018	58.48	58.64	58.10	58.27	1,218,265	+0.06(+0.10%)
Aug 27, 2018	57.81	58.48	57.65	58.21	1,746,701	+0.81(+1.41%)
Aug 24, 2018	57.29	57.64	57.03	57.40	1,975,452	+0.36(+0.63%)
Aug 23, 2018	57.63	57.79	56.64	57.04	2,473,721	-0.65(-1.13%)
Aug 22, 2018	57.10	58.25	56.83	57.69	2,681,035	+0.53(+0.92%)
Aug 21, 2018	57.04	58.33	56.66	57.16	6,728,283	-2.61(-4.36%)
Aug 20, 2018	59.72	60.08	59.48	59.77	1,373,755	+0.04(+0.07%)
Aug 17, 2018	59.85	60.04	59.10	59.73	1,147,079	-0.10(-0.16%)
Aug 16, 2018	59.06	60.22	58.85	59.83	1,534,139	+0.94(+1.59%)
Aug 15, 2018	58.87	59.44	58.38	58.89	1,825,053	-0.42(-0.71%)
Aug 14, 2018	57.74	59.41	57.74	59.31	1,349,844	+0.69(+1.18%)
Aug 13, 2018	59.26	59.61	58.58	58.62	1,345,450	-0.51(-0.86%)
Aug 10, 2018	59.47	59.52	58.82	59.12	1,266,735	-0.87(-1.45%)
Aug 09, 2018	59.88	60.39	59.61	59.99	2,132,996	+0.15(+0.24%)
Aug 08, 2018	59.67	60.17	59.28	59.85	1,238,860	+0.24(+0.41%)
Aug 07, 2018	59.18	60.33	59.09	59.60	1,232,435	+0.63(+1.08%)
Aug 06, 2018	58.71	59.09	58.16	58.97	1,353,875	+0.29(+0.50%)
Aug 03, 2018	58.90	59.00	58.23	58.68	1,957,319	-0.26(-0.45%)
Aug 02, 2018	58.32	59.32	58.16	58.94	1,796,646	+0.18(+0.30%)
Aug 01, 2018	58.71	60.27	57.96	58.76	3,285,832	+0.38(+0.65%)
Jul 31, 2018	58.85	58.85	57.75	58.38	1,857,608	-0.14(-0.23%)
Jul 30, 2018	58.91	59.87	58.36	58.52	2,157,794	-1.25(-2.09%)
Jul 27, 2018	60.01	60.64	59.39	59.77	1,880,178	-0.16(-0.26%)
Jul 26, 2018		60.48	59.05	59.92	2,707,714	+0.20(+0.34%)
Jul 25, 2018	58.45	60.29	57.97	59.72	4,400,566	+1.11(+1.90%)
Jul 24, 2018	58.74	59.92	58.56	58.61	2,822,508	+0.00(+0.00%)
Jul 23, 2018		58.66	57.94	58.61	3,216,139	+0.40(+0.69%)
Jul 20, 2018	58.28	58.96	56.28	58.21	5,940,967	-1.54(-2.58%)
Jul 19, 2018	61.51	61.57	59.49	59.75	3,881,746	-1.87(-3.04%)
Jul 18, 2018	60.42	61.88	60.04	61.62	4,107,086	+1.94(+3.25%)
Jul 17, 2018	58.60	59.91	58.57	59.68	2,234,949	+1.20(+2.05%)
Jul 16, 2018	58.63	59.53	58.35	58.48	1,947,643	+0.15(+0.25%)
Jul 13, 2018				58.33	2,716,223	-0.74(-1.26%)
Jul 12, 2018	59.86	59.91	58.83	59.08	2,311,962	-0.41(-0.69%)
Jul 11, 2018	58.91	59.99	58.91	59.49	1,588,433	-0.02(-0.03%)
Jul 10, 2018	60.31	60.50	59.21	59.50	1,917,730	-0.91(-1.50%)
Jul 09, 2018	59.62	60.46	59.59	60.41	2,444,874	+1.28(+2.16%)
Jul 06, 2018	58.53	59.76	58.53	59.13	2,330,240	+0.62(+1.05%)
Jul 05, 2018	59.65	59.81	58.34	58.52	2,432,035	-0.77(-1.30%)
Jul 03, 2018		59.29	59.29	59.29	0	-0.86(-1.43%)

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.