Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		53.02	53.02	53.02	0	+0.01(+0.02%)
Aug 30, 2018	53.70	53.78	52.71	53.01	1,839,703	-0.88(-1.63%)
Aug 29, 2018	53.54	54.12	53.12	53.89	1,665,410	+0.50(+0.94%)
Aug 28, 2018	53.64	53.87	53.26	53.39	1,247,840	-0.27(-0.50%)
Aug 27, 2018	53.33	53.76	53.26	53.66	2,138,975	+0.56(+1.05%)
Aug 24, 2018	52.94	53.44	52.90	53.10	1,149,500	+0.22(+0.42%)
Aug 23, 2018	53.28	53.44	52.69	52.88	1,729,069	-0.50(-0.94%)
Aug 22, 2018	54.00	54.00	53.30	53.38	1,389,253	-0.59(-1.09%)
Aug 21, 2018	53.70	54.29	53.53	53.97	2,038,490	+0.41(+0.77%)
Aug 20, 2018	53.45	53.71	53.20	53.56	1,074,768	+0.34(+0.64%)
Aug 17, 2018	52.97	53.56	52.90	53.22	1,525,800	+0.24(+0.45%)
Aug 16, 2018	53.00	53.44	52.79	52.98	1,432,028	+0.18(+0.34%)
Aug 15, 2018	52.24	52.89	51.87	52.80	2,286,067	+0.23(+0.44%)
Aug 14, 2018	52.49	52.78	52.28	52.57	1,104,064	+0.36(+0.69%)
Aug 13, 2018	52.58	52.89	52.08	52.21	1,734,864	-0.31(-0.59%)
Aug 10, 2018	53.21	53.32	52.41	52.52	2,406,400	-1.05(-1.96%)
Aug 09, 2018	53.30	54.79	53.13	53.57	4,560,500	+0.41(+0.77%)
Aug 08, 2018	53.15	53.50	53.01	53.16	1,969,780	-0.06(-0.11%)
Aug 07, 2018	52.95	53.80	52.70	53.22	3,220,715	+0.37(+0.70%)
Aug 06, 2018	52.91	52.99	52.30	52.85	3,676,004	-0.31(-0.58%)
Aug 03, 2018	52.20	53.19	51.21	53.16	8,243,100	+0.44(+0.83%)
Aug 02, 2018	52.45	52.96	51.62	52.72	5,443,471	+0.17(+0.32%)
Aug 01, 2018	52.68	53.00	52.01	52.55	4,067,120	-0.12(-0.23%)
Jul 31, 2018	51.40	52.97	51.01	52.67	10,896,448	+1.39(+2.71%)
Jul 30, 2018	53.29	53.45	50.91	51.28	15,733,011	-2.73(-5.05%)
Jul 27, 2018	57.80	57.87	53.21	54.01	15,414,300	-3.52(-6.12%)
Jul 26, 2018	57.55	58.52	57.53	57.53	1,492,680	+0.22(+0.38%)
Jul 25, 2018	56.80	57.33	56.51	57.31	2,324,471	+0.65(+1.15%)
Jul 24, 2018	57.35	57.44	56.29	56.66	2,123,297	-0.21(-0.37%)
Jul 23, 2018	57.25	57.35	56.80	56.87	1,256,920	-0.36(-0.63%)
Jul 20, 2018	57.34	57.37	56.59	57.23	2,313,790	-0.21(-0.37%)
Jul 19, 2018	58.21	58.37	57.42	57.44	1,645,714	-0.78(-1.34%)
Jul 18, 2018	58.02	58.55	57.88	58.22	2,102,980	+0.20(+0.34%)
Jul 17, 2018	58.40	58.81	57.63	58.02	1,851,296	-0.81(-1.38%)
Jul 16, 2018	59.01	59.07	58.42	58.83	2,507,240	-0.18(-0.31%)
Jul 13, 2018	58.90	59.06	58.59	59.01	1,143,855	-0.11(-0.19%)
Jul 12, 2018	59.45	59.52	59.01	59.12	1,718,537	-0.18(-0.30%)
Jul 11, 2018		59.59		59.30	4,433,723	+0.56(+0.95%)
Jul 10, 2018	58.58	58.94	57.90	58.74	2,454,329	+0.37(+0.63%)
Jul 09, 2018	58.20	58.41	57.34	58.37	2,436,600	+0.22(+0.38%)
Jul 06, 2018	57.06	58.25	57.00	58.15	2,642,039	+1.25(+2.20%)
Jul 05, 2018	55.98	56.96	55.86	56.90	2,019,977	+1.26(+2.26%)
Jul 03, 2018		55.64	55.64	55.64	0	-0.34(-0.61%)
Jul 02, 2018	55.97	56.29	55.49	55.98	1,766,741	-0.24(-0.43%)
Jun 29, 2018		56.74	55.80	56.22	2,435,378	+0.09(+0.16%)
Jun 28, 2018	56.00	56.26	55.11	56.13	2,238,956	+0.42(+0.75%)
Jun 27, 2018	56.14	56.59	55.64	55.71	2,490,410	-0.15(-0.27%)
Jun 26, 2018	56.11	56.27	55.39	55.86	2,412,938	-0.38(-0.68%)
Jun 25, 2018	56.63	56.97	55.62	56.24	3,253,695	-0.46(-0.81%)
Jun 22, 2018	56.78	56.94	56.37	56.70	5,919,278	+0.30(+0.53%)
Jun 21, 2018	57.87	58.17	56.24	56.40	3,639,098	-1.80(-3.09%)
Jun 20, 2018	57.00	58.50	57.00	58.20	4,073,166	+1.74(+3.08%)
Jun 19, 2018	55.71	56.74	55.55	56.46	3,480,437	+0.15(+0.27%)
Jun 18, 2018	56.00	56.95	55.94	56.31	4,022,822	+0.20(+0.36%)
Jun 15, 2018		56.35	55.12	56.11	4,680,676	+0.99(+1.80%)
Jun 14, 2018	54.59	55.34	54.58	55.12	2,948,789	+0.86(+1.58%)
Jun 13, 2018	54.10	55.02	53.55	54.26	6,965,718	+1.88(+3.59%)
Jun 12, 2018	52.22	52.45	51.95	52.38	1,983,963	+0.39(+0.75%)
Jun 11, 2018	51.07	52.35	51.05	51.99	4,556,608	+0.86(+1.68%)
Jun 08, 2018	51.00	51.43	50.94	51.13	1,985,058	+0.12(+0.24%)
Jun 07, 2018	50.75	51.60	50.55	51.01	4,457,901	+0.37(+0.73%)
Jun 06, 2018		50.80		50.64	4,369,180	+0.41(+0.82%)
Jun 05, 2018	50.30	50.43	49.88	50.23	2,243,554	+0.12(+0.24%)
Jun 04, 2018	50.10	50.18	49.95	50.11	2,444,430	+0.13(+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.