Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.34	53.74	52.73	52.83	3,447,800	-0.95(-1.77%)
Sep 27, 2018	54.23	54.65	53.69	53.78	2,229,470	-0.36(-0.66%)
Sep 26, 2018	55.09	55.18	54.08	54.14	2,792,677	-0.90(-1.64%)
Sep 25, 2018	55.00	55.14	54.34	55.04	1,920,130	+0.16(+0.29%)
Sep 24, 2018	55.37	55.37	54.72	54.88	2,120,730	-0.60(-1.08%)
Sep 21, 2018	56.39	56.44	54.97	55.48	2,755,200	-0.61(-1.09%)
Sep 20, 2018	56.39	56.89	55.80	56.09	2,253,175	-0.07(-0.12%)
Sep 19, 2018	55.64	56.52	55.64	56.16	2,833,601	+0.75(+1.35%)
Sep 18, 2018	55.15	55.77	55.15	55.41	1,457,540	+0.23(+0.42%)
Sep 17, 2018	55.61	55.99	54.97	55.18	1,621,026	-0.53(-0.95%)
Sep 14, 2018	54.90	55.88	54.90	55.71	1,676,900	+0.95(+1.73%)
Sep 13, 2018	54.97	55.17	54.54	54.76	1,703,045	+0.07(+0.13%)
Sep 12, 2018	55.36	55.68	54.31	54.69	3,167,425	-0.87(-1.57%)
Sep 11, 2018	55.50	55.99	55.17	55.56	1,635,719	+0.06(+0.11%)
Sep 10, 2018	55.91	55.99	55.09	55.50	2,232,593	-0.19(-0.34%)
Sep 07, 2018	56.51	56.54	55.60	55.69	3,155,800	-0.44(-0.78%)
Sep 06, 2018	57.68	57.78	55.52	56.13	3,528,353	-1.60(-2.77%)
Sep 05, 2018	58.65	58.74	57.44	57.73	2,370,190	-0.82(-1.40%)
Sep 04, 2018	58.43	59.03	58.21	58.55	2,236,164	-0.02(-0.03%)
Aug 31, 2018		58.57	58.57	58.57	0	-0.09(-0.15%)
Aug 30, 2018	58.86	59.15	58.44	58.66	1,170,626	-0.50(-0.85%)
Aug 29, 2018	58.96	59.34	58.75	59.16	1,512,063	+0.15(+0.25%)
Aug 28, 2018	58.81	59.42	58.75	59.01	2,146,286	+0.44(+0.75%)
Aug 27, 2018	57.45	58.67	57.45	58.57	3,551,962	+1.29(+2.25%)
Aug 24, 2018	57.30	57.56	57.11	57.28	2,029,100	+0.34(+0.60%)
Aug 23, 2018	56.81	57.28	56.60	56.94	2,516,521	+0.27(+0.48%)
Aug 22, 2018	55.82	57.12	55.79	56.67	3,320,835	+0.79(+1.41%)
Aug 21, 2018	56.50	57.47	55.56	55.88	12,885,542	-4.27(-7.10%)
Aug 20, 2018	59.46	60.22	59.38	60.15	1,162,899	+0.74(+1.25%)
Aug 17, 2018	59.19	59.58	58.83	59.41	1,679,100	+0.26(+0.44%)
Aug 16, 2018	58.83	59.42	58.46	59.15	1,757,391	+0.70(+1.20%)
Aug 15, 2018	57.98	58.77	57.81	58.45	2,936,915	-0.05(-0.09%)
Aug 14, 2018	58.27	58.58	57.84	58.50	849,328	+0.71(+1.23%)
Aug 13, 2018	58.65	58.94	57.78	57.79	1,052,188	-0.77(-1.31%)
Aug 10, 2018	58.21	58.87	57.88	58.56	1,987,800	-0.21(-0.36%)
Aug 09, 2018	58.41	59.11	58.31	58.77	2,297,976	+0.46(+0.79%)
Aug 08, 2018	57.91	58.94	57.75	58.31	1,923,581	+0.26(+0.45%)
Aug 07, 2018	57.03	59.05	57.01	58.05	1,999,319	+1.03(+1.81%)
Aug 06, 2018	57.04	57.21	56.66	57.02	1,114,997	-0.19(-0.33%)
Aug 03, 2018	56.66	57.26	56.28	57.21	1,512,800	+0.63(+1.11%)
Aug 02, 2018	56.72	57.30	56.27	56.58	1,506,669	-0.48(-0.84%)
Aug 01, 2018	57.30	59.05	55.78	57.06	4,515,434	-0.09(-0.16%)
Jul 31, 2018	58.18	58.39	57.06	57.15	2,286,805	-1.01(-1.74%)
Jul 30, 2018	60.02	60.24	58.08	58.16	2,028,176	-1.67(-2.79%)
Jul 27, 2018	60.56	60.99	59.58	59.83	1,398,800	-0.92(-1.51%)
Jul 26, 2018		60.90	60.20	60.75	1,624,545	+0.12(+0.20%)
Jul 25, 2018	59.91	60.75	59.38	60.63	1,826,224	+1.02(+1.71%)
Jul 24, 2018	60.00	60.93	59.22	59.61	4,206,485	+0.55(+0.93%)
Jul 23, 2018		59.18	57.53	59.06	4,073,187	+1.63(+2.84%)
Jul 20, 2018	57.35	57.44	56.88	57.43	2,556,050	-0.06(-0.10%)
Jul 19, 2018	58.07	58.21	57.12	57.49	1,838,041	-0.84(-1.44%)
Jul 18, 2018	56.99	58.49	56.96	58.33	2,796,680	+1.67(+2.95%)
Jul 17, 2018	55.50	56.88	55.50	56.66	2,241,541	+1.21(+2.18%)
Jul 16, 2018	55.24	55.69	55.10	55.45	900,633	+0.38(+0.69%)
Jul 13, 2018				55.07	1,491,000	-0.08(-0.15%)
Jul 12, 2018	55.59	55.59	54.77	55.15	1,210,580	+0.02(+0.04%)
Jul 11, 2018	55.12	55.62	54.70	55.13	1,966,811	-0.60(-1.08%)
Jul 10, 2018	56.20	56.47	55.33	55.73	2,116,072	-0.48(-0.85%)
Jul 09, 2018	54.81	56.36	54.81	56.21	2,329,706	+1.40(+2.55%)
Jul 06, 2018		54.93	53.30	54.81	2,208,866	+1.29(+2.41%)
Jul 05, 2018	54.20	54.21	53.20	53.52	2,595,365	-0.47(-0.87%)
Jul 03, 2018		53.99	53.99	53.99	0	-1.22(-2.21%)

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.