Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.71	53.94	53.70	53.70	6,244	-0.62(-1.14%)
Sep 27, 2018	54.43	54.63	54.32	54.32	4,063	-0.37(-0.68%)
Sep 26, 2018	54.54	54.88	54.54	54.70	8,767	-0.03(-0.05%)
Sep 25, 2018	54.79	54.88	54.64	54.72	16,599	+0.35(+0.63%)
Sep 24, 2018	54.46	54.46	54.32	54.38	2,046	-0.08(-0.14%)
Sep 21, 2018	54.50	54.53	54.36	54.46	7,541	+0.00(+0.01%)
Sep 20, 2018	54.37	54.48	54.26	54.45	8,264	+0.81(+1.52%)
Sep 19, 2018	53.71	53.71	53.63	53.64	2,846	+0.09(+0.16%)
Sep 18, 2018	53.49	53.61	53.48	53.55	16,922	+0.13(+0.24%)
Sep 17, 2018	53.61	53.61	53.42	53.42	2,950	+0.15(+0.28%)
Sep 14, 2018	53.45	53.49	53.20	53.27	7,776	-0.15(-0.28%)
Sep 13, 2018	53.57	53.57	53.25	53.42	11,157	+0.27(+0.51%)
Sep 12, 2018	53.10	53.36	53.08	53.15	3,070	+0.39(+0.74%)
Sep 11, 2018	52.55	52.89	52.54	52.76	21,892	-0.03(-0.05%)
Sep 10, 2018	52.73	52.83	52.66	52.78	15,118	+0.45(+0.86%)
Sep 07, 2018	52.07	52.37	52.07	52.34	54,195	-0.23(-0.43%)
Sep 06, 2018	52.75	52.79	52.45	52.56	162,426	-0.19(-0.37%)
Sep 05, 2018	53.17	53.17	52.65	52.76	36,923	-0.57(-1.07%)
Sep 04, 2018	53.14	53.38	53.06	53.33	26,724	-0.49(-0.92%)
Aug 31, 2018		53.82	53.82	53.82	0	-0.58(-1.07%)
Aug 30, 2018	54.59	54.66	54.30	54.41	1,530	-0.39(-0.71%)
Aug 29, 2018	54.58	54.87	54.58	54.80	6,867	+0.18(+0.32%)
Aug 28, 2018	54.66	54.70	54.51	54.62	152,553	+0.08(+0.15%)
Aug 27, 2018	54.27	54.53	54.27	54.53	4,484	+0.74(+1.37%)
Aug 24, 2018	53.66	53.87	53.66	53.80	2,721	+0.54(+1.01%)
Aug 23, 2018	53.58	53.58	53.25	53.26	8,860	-0.27(-0.51%)
Aug 22, 2018	53.65	53.67	53.54	53.54	5,237	+0.15(+0.28%)
Aug 21, 2018	53.39	53.52	53.22	53.38	44,015	+0.65(+1.23%)
Aug 20, 2018	52.75	52.89	52.72	52.73	23,238	+0.32(+0.61%)
Aug 17, 2018	51.99	52.52	51.99	52.41	31,239	+0.31(+0.60%)
Aug 16, 2018	52.15	52.34	52.08	52.10	79,556	+0.57(+1.10%)
Aug 15, 2018	51.91	51.91	51.37	51.53	35,412	-1.28(-2.43%)
Aug 14, 2018	52.85	52.90	52.67	52.82	17,779	-0.06(-0.12%)
Aug 13, 2018	52.95	52.98	52.69	52.88	5,606	+0.06(+0.12%)
Aug 10, 2018	53.04	53.04	52.76	52.82	6,981	-1.30(-2.40%)
Aug 09, 2018	54.35	54.35	54.12	54.12	5,042	-0.13(-0.24%)
Aug 08, 2018	54.29	54.30	54.07	54.25	14,879	-0.12(-0.22%)
Aug 07, 2018	54.61	54.61	54.37	54.37	2,553	+0.20(+0.37%)
Aug 06, 2018	54.01	54.16	53.80	54.16	6,605	+0.00(+0.01%)
Aug 03, 2018	54.10	54.23	54.08	54.16	2,603	+0.00(+0.01%)
Aug 02, 2018	53.98	54.15	53.84	54.15	5,641	-0.33(-0.60%)
Aug 01, 2018	54.67	54.67	54.47	54.48	8,903	-0.40(-0.73%)
Jul 31, 2018	55.07	55.07	54.82	54.88	19,258	+0.08(+0.14%)
Jul 30, 2018	54.94	54.98	54.68	54.80	2,802	+0.25(+0.46%)
Jul 27, 2018	54.86	54.86	54.48	54.55	9,821	+0.08(+0.14%)
Jul 26, 2018	54.64	54.75	54.47	54.47	4,436	-0.02(-0.04%)
Jul 25, 2018	54.53	54.53	54.21	54.50	4,665	-0.04(-0.07%)
Jul 24, 2018	54.67	54.80	54.52	54.53	2,923	+0.38(+0.70%)
Jul 23, 2018	54.02	54.23	54.02	54.15	4,582	-0.10(-0.19%)
Jul 20, 2018	54.09	54.34	54.09	54.26	4,829	+0.27(+0.49%)
Jul 19, 2018	54.03	54.03	53.84	53.99	5,978	-0.42(-0.77%)
Jul 18, 2018	54.27	54.41	54.25	54.41	6,159	+0.24(+0.45%)
Jul 17, 2018	53.91	54.16	53.91	54.16	1,589	+0.24(+0.45%)
Jul 16, 2018	53.87	53.98	53.83	53.92	7,593	+0.05(+0.10%)
Jul 13, 2018	53.63	53.95	53.63	53.87	8,345	+0.01(+0.02%)
Jul 12, 2018	53.73	53.95	53.73	53.86	13,700	+0.45(+0.84%)
Jul 11, 2018	53.81	53.82	53.23	53.41	10,031	-1.02(-1.88%)
Jul 10, 2018	54.39	54.44	54.27	54.43	6,678	+0.41(+0.75%)
Jul 09, 2018	54.10	54.10	53.90	54.03	4,371	+0.44(+0.81%)
Jul 06, 2018	53.22	53.60	53.22	53.59	8,860	+0.25(+0.47%)
Jul 05, 2018	53.35	53.38	53.10	53.34	10,661	+0.69(+1.32%)
Jul 03, 2018		52.65	52.65	52.65	0	+0.36(+0.70%)

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.