Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		54.81	54.81	54.81	0	-0.25(-0.46%)
Aug 30, 2018	55.82	55.91	54.85	55.06	2,595,863	-1.14(-2.03%)
Aug 29, 2018	55.97	56.56	55.32	56.20	1,791,623	+0.23(+0.41%)
Aug 28, 2018	56.25	56.55	55.57	55.97	1,397,969	+0.11(+0.19%)
Aug 27, 2018	55.21	56.05	55.09	55.87	1,810,085	+1.04(+1.90%)
Aug 24, 2018	55.04	55.36	54.47	54.82	3,601,169	+0.44(+0.81%)
Aug 23, 2018	55.67	55.67	54.27	54.39	2,362,461	-1.55(-2.77%)
Aug 22, 2018	56.08	56.32	55.76	55.94	1,658,679	-0.01(-0.02%)
Aug 21, 2018	54.97	56.35	54.97	55.95	3,233,030	+1.10(+2.00%)
Aug 20, 2018	54.94	55.30	54.71	54.85	3,154,363	+0.15(+0.27%)
Aug 17, 2018	54.09	54.89	53.43	54.70	2,457,722	+0.54(+1.00%)
Aug 16, 2018	53.91	54.63	53.72	54.16	4,407,693	+0.57(+1.06%)
Aug 15, 2018	54.83	54.97	53.46	53.59	4,294,185	-2.15(-3.85%)
Aug 14, 2018	55.53	55.87	55.46	55.74	1,534,576	+0.35(+0.63%)
Aug 13, 2018	55.88	56.28	55.32	55.39	3,238,667	-0.25(-0.46%)
Aug 10, 2018	55.15	56.06	54.86	55.64	3,398,526	+0.04(+0.06%)
Aug 09, 2018	56.49	56.66	55.56	55.60	2,462,076	-0.90(-1.60%)
Aug 08, 2018	56.72	56.96	56.23	56.51	1,372,999	-0.09(-0.15%)
Aug 07, 2018	56.84	57.31	56.53	56.60	1,713,448	+0.46(+0.83%)
Aug 06, 2018	56.35	56.60	55.92	56.13	2,778,794	-0.40(-0.71%)
Aug 03, 2018	56.75	57.07	56.25	56.53	1,812,729	-0.06(-0.11%)
Aug 02, 2018	56.87	57.28	56.31	56.60	3,514,490	-1.01(-1.75%)
Aug 01, 2018	58.63	59.09	57.39	57.60	3,680,938	-1.09(-1.85%)
Jul 31, 2018	58.94	59.42	58.14	58.69	3,636,098	-0.25(-0.42%)
Jul 30, 2018	59.53	59.68	58.82	58.94	3,027,515	-0.35(-0.59%)
Jul 27, 2018	59.46	59.67	59.05	59.29	1,910,915	+0.04(+0.07%)
Jul 26, 2018	59.19	59.37	58.24	59.24	3,268,825	-0.37(-0.62%)
Jul 25, 2018	59.59	59.72	58.98	59.61	3,540,782	+0.14(+0.24%)
Jul 24, 2018	59.96	60.37	59.13	59.47	5,468,442	+0.96(+1.65%)
Jul 23, 2018	58.31	59.09	57.76	58.51	3,436,880	+0.41(+0.71%)
Jul 20, 2018	57.08	58.29	56.92	58.10	3,672,156	+1.39(+2.44%)
Jul 19, 2018	57.00	57.34	55.54	56.71	4,298,515	-0.82(-1.43%)
Jul 18, 2018	56.89	57.79	56.78	57.53	3,003,989	+0.87(+1.53%)
Jul 17, 2018	56.09	56.80	55.96	56.67	2,122,810	+0.53(+0.95%)
Jul 16, 2018	56.36	56.68	55.93	56.13	1,550,246	-0.10(-0.17%)
Jul 13, 2018	56.01	56.43	55.92	56.23	1,451,435	+0.22(+0.39%)
Jul 12, 2018	56.56	56.89	55.97	56.01	2,114,415	-0.04(-0.08%)
Jul 11, 2018	55.98	56.68	55.85	56.05	3,100,382	-0.71(-1.25%)
Jul 10, 2018	56.46	57.19	56.36	56.76	1,652,750	+0.49(+0.87%)
Jul 09, 2018	55.89	56.30	55.53	56.27	1,433,405	+0.73(+1.31%)
Jul 06, 2018	54.98	55.76	54.57	55.54	1,202,174	+0.30(+0.54%)
Jul 05, 2018	54.67	55.50	54.46	55.25	2,140,395	+1.16(+2.14%)
Jul 03, 2018		54.09	54.09	54.09	0	-1.03(-1.86%)
Jul 02, 2018	54.39	55.27	54.37	55.11	1,716,547	+0.31(+0.56%)
Jun 29, 2018	55.16	55.46	54.79	54.81	2,011,631	-0.18(-0.32%)
Jun 28, 2018	54.85	55.18	54.10	54.98	2,160,079	+0.08(+0.14%)
Jun 27, 2018	56.07	56.35	54.89	54.90	2,006,087	-0.98(-1.76%)
Jun 26, 2018	55.53	56.13	55.25	55.89	2,116,726	+0.58(+1.04%)
Jun 25, 2018	57.05	57.18	54.51	55.31	3,587,841	-2.39(-4.14%)
Jun 22, 2018	57.20	57.83	56.80	57.70	2,932,125	+1.16(+2.05%)
Jun 21, 2018	57.15	57.22	56.36	56.54	2,659,840	-0.88(-1.53%)
Jun 20, 2018	57.59	57.59	56.48	57.42	2,554,754	+0.36(+0.63%)
Jun 19, 2018	56.92	57.33	55.84	57.06	3,564,852	-1.12(-1.92%)
Jun 18, 2018	57.71	58.50	57.57	58.18	2,794,130	-0.09(-0.15%)
Jun 15, 2018		59.73	57.87	58.27	4,461,666	-1.46(-2.45%)
Jun 14, 2018	59.31	59.91	58.29	59.73	4,412,347	+1.53(+2.64%)
Jun 13, 2018	58.49	58.63	58.00	58.20	1,377,429	-0.26(-0.45%)
Jun 12, 2018	58.85	59.22	58.13	58.46	1,720,816	-0.01(-0.01%)
Jun 11, 2018	58.32	59.00	58.03	58.47	2,465,395	+0.20(+0.34%)
Jun 08, 2018	57.89	58.33	57.74	58.27	2,081,197	+0.38(+0.66%)
Jun 07, 2018	58.39	58.67	57.48	57.88	2,771,217	-0.75(-1.28%)
Jun 06, 2018		58.68		58.63	3,325,069	+0.86(+1.49%)
Jun 05, 2018	57.26	58.14	57.23	57.77	3,060,595	+0.57(+0.99%)
Jun 04, 2018	57.61	58.20	56.86	57.20	2,274,611	-0.15(-0.26%)

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.