Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	58.86	59.22	56.73	57.16	3,564,495	-2.09(-3.53%)
Jun 29, 2018	59.55	59.84	58.68	59.26	3,156,095	-0.35(-0.59%)
Jun 28, 2018	59.52	60.22	59.39	59.61	2,007,796	-0.02(-0.03%)
Jun 27, 2018	60.59	60.87	59.56	59.63	2,158,227	-1.02(-1.69%)
Jun 26, 2018	60.16	60.95	59.74	60.65	2,509,495	+0.55(+0.92%)
Jun 25, 2018	59.92	60.41	59.53	60.10	1,770,944	+0.39(+0.65%)
Jun 22, 2018	59.83	60.19	59.45	59.71	2,613,911	+0.09(+0.16%)
Jun 21, 2018	60.38	60.52	59.35	59.62	2,140,065	-0.74(-1.23%)
Jun 20, 2018	60.82	60.96	60.17	60.36	2,849,533	-0.58(-0.95%)
Jun 19, 2018	60.89	61.28	60.56	60.93	2,271,096	-0.17(-0.28%)
Jun 18, 2018	61.58	61.94	60.71	61.11	1,519,485	-0.70(-1.13%)
Jun 15, 2018		61.92	61.10	61.80	3,976,425	+0.71(+1.16%)
Jun 14, 2018	60.72	61.30	60.29	61.10	1,887,600	+0.47(+0.78%)
Jun 13, 2018	61.67	61.81	60.57	60.62	2,441,640	-0.90(-1.45%)
Jun 12, 2018	62.13	62.28	61.30	61.52	1,631,949	-0.44(-0.71%)
Jun 11, 2018	60.89	62.33	60.89	61.96	2,228,139	+1.07(+1.75%)
Jun 08, 2018	60.09	61.00	59.90	60.89	2,074,387	+0.90(+1.49%)
Jun 07, 2018	58.34	60.60	58.34	60.00	2,606,517	+1.30(+2.21%)
Jun 06, 2018			58.31	58.70	2,539,125	-0.78(-1.32%)
Jun 05, 2018	59.05	59.70	58.78	59.48	2,660,711	+0.44(+0.74%)
Jun 04, 2018	58.73	59.60	58.73	59.04	1,872,851	+0.44(+0.75%)

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.