Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.32	51.89	51.17	51.22	8,570,655	-0.21(-0.41%)
Sep 27, 2018	51.41	51.87	50.79	51.43	7,793,135	+0.24(+0.48%)
Sep 26, 2018	52.06	52.28	51.12	51.19	12,378,467	-1.39(-2.64%)
Sep 25, 2018	52.30	52.87	52.19	52.58	10,129,276	+0.78(+1.51%)
Sep 24, 2018	51.98	52.20	51.63	51.80	10,364,761	+0.40(+0.77%)
Sep 21, 2018	51.92	52.00	51.40	51.40	25,623,008	-0.37(-0.71%)
Sep 20, 2018	52.09	52.36	51.76	51.77	8,757,953	+0.29(+0.56%)
Sep 19, 2018	51.15	51.89	50.88	51.48	11,140,000	+0.20(+0.39%)
Sep 18, 2018	51.81	52.11	51.25	51.28	8,063,005	+0.02(+0.03%)
Sep 17, 2018	51.79	51.85	51.02	51.27	8,117,188	-0.22(-0.42%)
Sep 14, 2018	51.29	51.76	51.09	51.48	9,584,515	+0.18(+0.34%)
Sep 13, 2018	51.05	51.55	50.81	51.31	7,116,303	+0.17(+0.33%)
Sep 12, 2018	51.04	51.80	51.04	51.14	9,432,969	+0.42(+0.83%)
Sep 11, 2018	50.52	51.12	49.97	50.72	11,633,159	+0.29(+0.57%)
Sep 10, 2018	50.45	51.11	50.42	50.43	8,270,927	+0.24(+0.47%)
Sep 07, 2018	50.27	50.61	49.82	50.20	13,148,902	-0.43(-0.85%)
Sep 06, 2018	51.12	51.26	50.28	50.63	11,516,066	-0.68(-1.33%)
Sep 05, 2018	51.69	51.75	50.61	51.31	12,044,116	-0.76(-1.45%)
Sep 04, 2018	53.02	53.09	51.91	52.07	9,854,751	-0.62(-1.18%)
Aug 31, 2018		52.69	52.69	52.69	0	-0.98(-1.83%)
Aug 30, 2018	53.89	54.29	53.44	53.67	7,551,834	-0.13(-0.23%)
Aug 29, 2018	53.58	53.92	53.31	53.80	9,124,577	+0.35(+0.66%)
Aug 28, 2018	54.17	54.66	53.41	53.45	11,353,161	-0.65(-1.20%)
Aug 27, 2018	54.52	54.70	53.90	54.10	10,139,421	-0.33(-0.61%)
Aug 24, 2018	54.21	54.53	54.21	54.43	7,693,576	+0.50(+0.93%)
Aug 23, 2018	54.03	54.20	53.61	53.93	5,311,004	-0.37(-0.68%)
Aug 22, 2018	54.46	54.73	54.15	54.30	6,154,900	+0.28(+0.51%)
Aug 21, 2018	53.60	54.41	53.50	54.02	7,303,650	+1.05(+1.98%)
Aug 20, 2018	52.60	53.10	52.34	52.97	4,397,836	+0.56(+1.07%)
Aug 17, 2018	52.11	52.57	51.77	52.41	6,781,912	+0.28(+0.54%)
Aug 16, 2018	52.23	52.62	52.05	52.13	7,289,426	+0.17(+0.32%)
Aug 15, 2018	53.66	53.69	51.57	51.96	11,785,480	-2.09(-3.87%)
Aug 14, 2018	54.46	54.84	54.05	54.06	5,814,667	-0.14(-0.26%)
Aug 13, 2018	55.01	55.09	53.97	54.20	5,478,113	-0.89(-1.62%)
Aug 10, 2018	54.52	55.14	54.12	55.09	5,815,345	+0.53(+0.98%)
Aug 09, 2018	55.53	55.62	54.32	54.56	5,707,092	-0.84(-1.52%)
Aug 08, 2018	55.25	55.58	55.04	55.40	4,259,536	-0.23(-0.41%)
Aug 07, 2018	55.41	56.15	54.82	55.62	6,887,119	+0.78(+1.43%)
Aug 06, 2018	55.03	55.16	54.68	54.84	5,213,235	-0.13(-0.23%)
Aug 03, 2018	54.92	55.60	54.76	54.96	5,500,309	-0.04(-0.08%)
Aug 02, 2018	55.09	55.41	54.75	55.01	5,975,392	-0.60(-1.08%)
Aug 01, 2018	55.89	56.02	55.06	55.61	5,796,031	-0.72(-1.27%)
Jul 31, 2018	56.42	56.63	55.96	56.32	7,176,892	-0.05(-0.09%)
Jul 30, 2018	56.32	56.98	56.15	56.37	6,973,040	+0.45(+0.81%)
Jul 27, 2018	55.33	56.22	55.33	55.92	7,289,231	+0.15(+0.27%)
Jul 26, 2018	55.24	55.91	54.66	55.77	7,788,672	+0.90(+1.64%)
Jul 25, 2018	54.72	54.94	54.00	54.87	9,184,431	+0.22(+0.40%)
Jul 24, 2018	55.06	55.40	54.55	54.66	10,635,460	-0.18(-0.33%)
Jul 23, 2018		55.56	54.61	54.84	10,240,821	-0.29(-0.53%)
Jul 20, 2018		55.82	55.08	55.13	9,309,693	-0.69(-1.24%)
Jul 19, 2018	55.56	56.35	55.47	55.82	8,449,229	-0.12(-0.21%)
Jul 18, 2018	55.39	56.27	54.96	55.94	7,783,757	+0.27(+0.48%)
Jul 17, 2018	55.97	56.06	55.36	55.67	7,928,768	-0.57(-1.01%)
Jul 16, 2018	55.97	56.32	55.77	56.24	5,447,450	-0.55(-0.97%)
Jul 13, 2018	56.52	57.01	56.23	56.79	5,522,688	+0.51(+0.90%)
Jul 12, 2018	57.27	57.32	55.89	56.28	7,452,072	-0.73(-1.27%)
Jul 11, 2018	57.25	57.79	56.81	57.01	8,985,907	-0.96(-1.65%)
Jul 10, 2018	57.48	58.06	57.36	57.97	7,600,986	+0.96(+1.68%)
Jul 09, 2018	56.31	57.24	56.31	57.01	6,268,836	+1.09(+1.95%)
Jul 06, 2018	55.02	56.10	54.83	55.92	5,161,930	+0.50(+0.90%)
Jul 05, 2018	55.37	55.85	55.01	55.42	7,775,127	+0.49(+0.90%)
Jul 03, 2018		54.92	54.92	54.92	0	+0.53(+0.97%)

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.