Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.23	52.23	51.29	51.57	298,806	-0.43(-0.83%)
Sep 27, 2018	51.97	52.09	51.73	52.00	137,963	+0.39(+0.76%)
Sep 26, 2018	51.05	51.88	50.65	51.61	465,929	+1.11(+2.20%)
Sep 25, 2018	50.19	50.50	50.02	50.50	224,960	+0.45(+0.90%)
Sep 24, 2018	50.24	50.36	49.71	50.05	283,810	+0.19(+0.38%)
Sep 21, 2018	50.50	50.75	49.86	49.86	648,615	-0.63(-1.25%)
Sep 20, 2018	50.68	50.97	50.37	50.49	206,491	-0.59(-1.16%)
Sep 19, 2018	51.03	51.13	50.41	51.08	253,239	-0.22(-0.43%)
Sep 18, 2018	51.56	51.78	50.76	51.30	141,681	-0.24(-0.47%)
Sep 17, 2018	51.76	51.91	51.54	51.54	167,938	-0.21(-0.41%)
Sep 14, 2018	51.38	51.91	51.12	51.75	115,256	+0.40(+0.78%)
Sep 13, 2018	51.32	51.59	50.94	51.35	68,117	+0.01(+0.02%)
Sep 12, 2018	50.99	51.37	50.38	51.34	110,797	+0.34(+0.67%)
Sep 11, 2018	50.60	51.00	50.35	51.00	111,153	+0.48(+0.95%)
Sep 10, 2018	50.99	51.11	50.20	50.52	143,567	-0.50(-0.98%)
Sep 07, 2018	50.92	51.10	50.77	51.02	125,747	+0.13(+0.26%)
Sep 06, 2018	50.99	51.28	50.86	50.89	186,326	+0.18(+0.35%)
Sep 05, 2018	51.49	51.49	50.49	50.71	195,000	-0.29(-0.57%)
Sep 04, 2018	51.00	51.32	50.37	51.00	217,686	+0.11(+0.22%)
Aug 31, 2018		50.89	50.89	50.89	0	-0.57(-1.11%)
Aug 30, 2018	52.35	52.35	51.41	51.46	155,873	-0.97(-1.85%)
Aug 29, 2018	52.85	52.86	52.27	52.43	124,127	-0.50(-0.94%)
Aug 28, 2018	52.48	52.93	52.48	52.93	132,433	+0.47(+0.90%)
Aug 27, 2018	52.70	52.77	52.35	52.46	116,786	-0.24(-0.46%)
Aug 24, 2018	52.40	52.75	52.26	52.70	109,483	+0.31(+0.59%)
Aug 23, 2018	52.43	52.55	52.30	52.39	82,952	+0.09(+0.17%)
Aug 22, 2018	52.17	52.51	52.12	52.30	73,453	+0.13(+0.25%)
Aug 21, 2018	52.75	53.02	52.11	52.17	97,861	-0.40(-0.76%)
Aug 20, 2018	52.32	52.81	52.10	52.57	125,333	+0.37(+0.71%)
Aug 17, 2018	52.65	52.70	52.20	52.20	269,078	-0.40(-0.76%)
Aug 16, 2018	52.71	52.97	52.58	52.60	340,517	-0.04(-0.08%)
Aug 15, 2018	53.00	53.22	52.60	52.64	241,999	-0.29(-0.55%)
Aug 14, 2018	53.00	53.31	52.61	52.93	85,834	+0.01(+0.02%)
Aug 13, 2018	53.49	53.59	52.70	52.92	114,696	-0.47(-0.88%)
Aug 10, 2018	53.53	53.80	53.24	53.39	145,968	-0.06(-0.11%)
Aug 09, 2018	53.78	53.96	53.39	53.45	96,994	-0.18(-0.34%)
Aug 08, 2018	53.76	54.25	53.63	53.63	124,643	-0.15(-0.28%)
Aug 07, 2018	53.90	54.23	53.67	53.78	163,057	+0.15(+0.28%)
Aug 03, 2018		53.63	53.63	53.63	0	+0.68(+1.28%)
Aug 02, 2018	53.91	54.00	52.95	52.95	157,082	-2.05(-3.73%)
Aug 01, 2018	53.11	55.00	52.65	55.00	188,104	+1.81(+3.40%)
Jul 31, 2018	53.43	54.19	53.15	53.19	168,705	-0.13(-0.24%)
Jul 30, 2018	53.64	53.76	53.18	53.32	122,229	-0.22(-0.41%)
Jul 27, 2018	53.70	53.90	53.19	53.54	87,827	-0.05(-0.09%)
Jul 26, 2018		53.78	52.92	53.59	167,384	+0.39(+0.73%)
Jul 25, 2018	52.30	53.25	52.10	53.20	152,242	+1.20(+2.31%)
Jul 24, 2018	52.07	52.55	52.00	52.00	481,642	-0.03(-0.06%)
Jul 23, 2018	52.68	52.68	51.75	52.03	149,805	-0.21(-0.40%)
Jul 20, 2018	52.49	52.59	51.75	52.24	195,421	-0.38(-0.72%)
Jul 19, 2018	52.26	52.73	52.26	52.62	114,516	+0.47(+0.90%)
Jul 18, 2018	52.42	52.67	51.92	52.15	248,615	-0.31(-0.59%)
Jul 17, 2018	52.75	53.02	52.35	52.46	95,934	-0.26(-0.49%)
Jul 16, 2018	53.20	53.33	52.72	52.72	123,485	-0.33(-0.62%)
Jul 13, 2018	52.87	53.22	52.46	53.05	115,370	+0.47(+0.89%)
Jul 12, 2018	52.50	52.83	52.18	52.58	237,838	+0.03(+0.06%)
Jul 11, 2018	52.89	52.89	52.28	52.55	152,620	-0.19(-0.36%)
Jul 10, 2018	53.33	53.50	52.64	52.74	116,704	-0.42(-0.79%)
Jul 09, 2018	53.25	53.50	52.63	53.16	167,030	-0.15(-0.28%)
Jul 06, 2018	53.59	53.71	53.01	53.31	75,568	-0.37(-0.69%)
Jul 05, 2018	52.32	54.20	52.32	53.68	296,413	+1.30(+2.48%)
Jul 04, 2018	50.41	52.40	50.41	52.38	172,167	+1.98(+3.93%)

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.