Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.63	50.42	49.28	49.41	126,200	-0.17(-0.34%)
Sep 27, 2018	49.50	49.81	48.93	49.58	102,559	+0.11(+0.22%)
Sep 26, 2018	50.03	50.23	49.40	49.47	84,727	-0.59(-1.18%)
Sep 25, 2018	49.53	50.19	49.41	50.06	124,523	+0.68(+1.38%)
Sep 24, 2018	49.49	49.91	48.49	49.38	74,424	+0.12(+0.24%)
Sep 21, 2018	49.10	49.51	48.74	49.26	190,000	+0.23(+0.47%)
Sep 20, 2018	48.67	49.75	48.38	49.03	83,376	+0.63(+1.30%)
Sep 19, 2018	48.75	49.56	48.25	48.40	178,497	-0.30(-0.62%)
Sep 18, 2018	49.09	49.61	48.28	48.70	91,879	-0.33(-0.67%)
Sep 17, 2018	48.85	49.48	48.56	49.03	114,114	-0.42(-0.85%)
Sep 14, 2018	48.94	49.89	48.94	49.45	84,500	+0.46(+0.94%)
Sep 13, 2018	49.34	49.53	48.76	48.99	65,495	-0.24(-0.49%)
Sep 12, 2018	48.96	49.56	48.96	49.23	91,313	+0.37(+0.76%)
Sep 11, 2018	48.65	49.17	48.48	48.86	103,817	+0.17(+0.35%)
Sep 10, 2018	49.03	49.87	48.60	48.69	111,766	-0.16(-0.33%)
Sep 07, 2018	49.06	49.57	48.37	48.85	83,300	-0.51(-1.03%)
Sep 06, 2018	50.19	50.26	49.02	49.36	130,661	-0.73(-1.46%)
Sep 05, 2018	50.99	51.07	49.88	50.09	112,873	-0.93(-1.82%)
Sep 04, 2018	51.57	51.60	50.42	51.02	86,550	-0.43(-0.84%)
Aug 31, 2018		51.45	51.45	51.45	0	+0.07(+0.14%)
Aug 30, 2018	51.35	51.75	51.05	51.38	83,723	+0.07(+0.14%)
Aug 29, 2018	51.82	52.07	51.22	51.31	77,703	-0.37(-0.72%)
Aug 28, 2018	52.19	52.50	50.96	51.68	70,391	-0.38(-0.73%)
Aug 27, 2018	53.13	53.68	52.02	52.06	57,851	-1.04(-1.96%)
Aug 24, 2018	52.34	53.58	52.30	53.10	105,900	+0.87(+1.67%)
Aug 23, 2018	51.75	52.33	51.66	52.23	70,196	+0.27(+0.52%)
Aug 22, 2018	51.54	52.08	51.30	51.96	68,362	+0.54(+1.05%)
Aug 21, 2018	51.14	51.90	51.14	51.42	81,801	+0.51(+1.00%)
Aug 20, 2018	50.08	50.97	50.08	50.91	57,088	+0.82(+1.64%)
Aug 17, 2018	51.02	51.58	50.00	50.09	95,300	-0.94(-1.84%)
Aug 16, 2018	50.72	51.44	50.72	51.03	89,796	+0.52(+1.03%)
Aug 15, 2018	51.43	51.64	50.38	50.51	100,580	-1.20(-2.32%)
Aug 14, 2018	50.51	51.86	50.51	51.71	108,432	+1.43(+2.84%)
Aug 13, 2018	51.38	51.41	50.02	50.28	142,608	-1.14(-2.22%)
Aug 10, 2018	50.91	51.80	50.78	51.42	54,000	+0.20(+0.39%)
Aug 09, 2018	51.52	51.80	50.83	51.22	78,215	-0.21(-0.41%)
Aug 08, 2018	51.61	51.92	51.25	51.43	153,629	-0.41(-0.79%)
Aug 07, 2018	51.49	52.31	51.44	51.84	69,517	+0.46(+0.90%)
Aug 06, 2018	51.11	51.74	50.94	51.38	128,972	+0.28(+0.55%)
Aug 03, 2018	51.46	52.61	50.59	51.10	117,500	-0.56(-1.08%)
Aug 02, 2018	51.96	52.46	51.09	51.66	112,828	-0.47(-0.90%)
Aug 01, 2018	52.67	52.69	51.06	52.13	124,837	-0.64(-1.21%)
Jul 31, 2018	53.31	53.57	51.88	52.77	153,030	-0.71(-1.33%)
Jul 30, 2018	53.37	54.99	53.02	53.48	115,391	+0.23(+0.43%)
Jul 27, 2018	54.02	54.42	53.15	53.25	105,900	-0.91(-1.68%)
Jul 26, 2018	57.95	57.95	53.12	54.16	201,664	+0.18(+0.33%)
Jul 25, 2018	54.29	54.79	53.57	53.98	74,710	-0.40(-0.74%)
Jul 24, 2018	54.33	55.10	53.93	54.38	189,639	+0.43(+0.80%)
Jul 23, 2018	54.03	54.95	53.30	53.95	61,357	+0.01(+0.02%)
Jul 20, 2018	54.53	54.80	53.90	53.94	84,022	-0.56(-1.03%)
Jul 19, 2018	53.86	54.80	53.80	54.50	99,204	+0.59(+1.09%)
Jul 18, 2018	53.47	54.20	53.33	53.91	96,554	+0.34(+0.63%)
Jul 17, 2018	53.51	54.08	53.51	53.57	117,156	-0.13(-0.24%)
Jul 16, 2018	53.30	53.83	51.86	53.70	86,232	+0.11(+0.21%)
Jul 13, 2018	52.90	53.88	52.66	53.59	82,779	+0.62(+1.17%)
Jul 12, 2018	54.86	54.86	52.76	52.97	161,642	-1.48(-2.72%)
Jul 11, 2018	54.64	55.37	53.49	54.45	148,738	-0.51(-0.93%)
Jul 10, 2018	55.89	56.96	54.72	54.96	121,026	-0.89(-1.59%)
Jul 09, 2018	55.90	56.32	55.54	55.85	140,698	+0.08(+0.14%)
Jul 06, 2018	55.19	56.81	55.19	55.77	168,692	+0.40(+0.72%)
Jul 05, 2018	56.14	56.16	54.90	55.37	189,756	-0.31(-0.56%)
Jul 03, 2018		55.68	55.68	55.68	0	-0.59(-1.05%)

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.