Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.66	53.92	53.15	53.40	5,557,462	-0.39(-0.72%)
Sep 27, 2018	53.51	54.03	53.14	53.79	2,973,518	-0.05(-0.10%)
Sep 26, 2018	54.54	54.81	53.77	53.84	3,425,430	-0.76(-1.38%)
Sep 25, 2018	54.45	54.83	54.26	54.60	3,597,426	+0.18(+0.33%)
Sep 24, 2018	54.41	54.55	53.86	54.42	4,204,510	-0.44(-0.80%)
Sep 21, 2018	55.22	55.62	54.80	54.86	4,771,157	-0.02(-0.03%)
Sep 20, 2018	55.22	55.48	54.78	54.88	6,104,513	+0.02(+0.03%)
Sep 19, 2018	54.67	55.04	54.52	54.86	5,830,471	+0.49(+0.89%)
Sep 18, 2018	54.58	54.72	53.85	54.37	4,312,764	-0.06(-0.12%)
Sep 17, 2018	54.52	54.93	54.31	54.43	4,370,980	-0.16(-0.29%)
Sep 14, 2018	55.35	55.74	54.19	54.59	5,117,272	+0.14(+0.26%)
Sep 13, 2018	54.89	55.43	54.29	54.45	4,214,902	+0.01(+0.02%)
Sep 12, 2018	53.27	54.64	53.18	54.44	7,072,923	+0.66(+1.22%)
Sep 11, 2018	53.58	53.87	52.55	53.78	6,908,639	-0.62(-1.14%)
Sep 10, 2018	54.02	54.63	53.96	54.41	6,465,070	+0.52(+0.96%)
Sep 07, 2018	53.65	54.42	53.12	53.89	8,405,204	-0.41(-0.75%)
Sep 06, 2018	55.79	55.86	53.85	54.30	11,298,742	-1.80(-3.22%)
Sep 05, 2018	57.05	57.08	56.05	56.11	9,628,342	-1.24(-2.16%)
Sep 04, 2018	58.06	58.16	57.16	57.34	3,754,381	-0.82(-1.41%)
Aug 31, 2018		58.16	58.16	58.16	0	-0.26(-0.44%)
Aug 30, 2018	58.90	58.99	58.32	58.42	5,180,025	-0.45(-0.77%)
Aug 29, 2018	59.02	59.41	58.55	58.87	4,740,823	+0.02(+0.03%)
Aug 28, 2018	59.56	59.56	58.63	58.85	3,318,307	-0.46(-0.78%)
Aug 27, 2018	58.70	60.03	58.67	59.31	3,673,706	+1.05(+1.80%)
Aug 24, 2018	58.34	58.57	58.21	58.27	1,767,361	+0.03(+0.05%)
Aug 23, 2018	58.39	58.75	58.07	58.24	2,319,667	-0.61(-1.04%)
Aug 22, 2018	58.84	58.86	58.28	58.85	2,217,613	-0.05(-0.09%)
Aug 21, 2018	58.49	59.03	58.26	58.91	5,244,128	+0.56(+0.96%)
Aug 20, 2018	58.90	59.55	58.20	58.35	3,545,234	-0.20(-0.35%)
Aug 17, 2018	57.89	58.63	57.64	58.55	2,995,021	+0.67(+1.15%)
Aug 16, 2018	57.79	58.66	57.63	57.88	3,789,767	+0.58(+1.01%)
Aug 15, 2018	58.78	58.78	56.91	57.31	6,589,956	-2.01(-3.39%)
Aug 14, 2018	59.56	59.69	58.74	59.31	6,285,374	-0.33(-0.55%)
Aug 13, 2018	60.16	60.45	59.59	59.64	3,773,998	-0.68(-1.12%)
Aug 10, 2018	60.67	60.87	59.88	60.32	4,649,898	-0.60(-0.98%)
Aug 09, 2018	61.22	61.66	60.87	60.91	2,547,726	-0.12(-0.20%)
Aug 08, 2018	61.48	61.90	60.90	61.04	2,421,643	-0.33(-0.54%)
Aug 07, 2018	61.86	61.98	61.31	61.37	2,947,762	-0.15(-0.25%)
Aug 06, 2018	61.03	61.72	60.69	61.52	3,391,784	+0.49(+0.80%)
Aug 03, 2018	60.90	61.27	60.52	61.03	4,883,416	+0.19(+0.31%)
Aug 02, 2018	60.21	61.03	59.81	60.84	7,874,948	-0.51(-0.83%)
Aug 01, 2018	63.85	64.10	61.01	61.35	6,139,278	-2.57(-4.02%)
Jul 31, 2018	62.66	64.22	62.66	63.92	4,238,367	+1.46(+2.33%)
Jul 30, 2018	63.56	63.56	62.32	62.46	3,556,573	-1.13(-1.78%)
Jul 27, 2018	63.10	64.37	62.68	63.59	4,820,537	+0.20(+0.32%)
Jul 26, 2018	64.45	64.89	62.44	63.39	8,840,080	-3.40(-5.09%)
Jul 25, 2018	66.76	67.32	66.50	66.78	4,111,996	+0.55(+0.83%)
Jul 24, 2018	66.42	67.65	65.72	66.23	4,415,177	+0.57(+0.87%)
Jul 23, 2018	65.55	66.07	64.79	65.66	4,504,415	+0.01(+0.01%)
Jul 20, 2018	66.01	66.03	65.40	65.65	3,504,208	-0.18(-0.27%)
Jul 19, 2018	66.23	66.65	65.72	65.83	4,953,468	-0.55(-0.83%)
Jul 18, 2018	66.16	66.53	65.53	66.38	3,057,073	+0.16(+0.24%)
Jul 17, 2018	65.56	66.46	65.32	66.22	3,014,861	+0.36(+0.55%)
Jul 16, 2018	65.46	66.19	65.22	65.86	3,909,326	+0.31(+0.47%)
Jul 13, 2018	65.11	65.59	64.73	65.55	2,364,577	+0.49(+0.75%)
Jul 12, 2018	64.68	65.22	64.45	65.06	3,314,875	+0.78(+1.22%)
Jul 11, 2018	64.20	64.94	63.67	64.28	4,697,605	-1.18(-1.81%)
Jul 10, 2018	65.30	65.57	64.32	65.46	3,921,325	+0.28(+0.42%)
Jul 09, 2018	65.56	65.70	64.49	65.18	4,583,356	+0.84(+1.31%)
Jul 06, 2018	64.16	64.42	63.75	64.34	3,697,496	+0.13(+0.21%)
Jul 05, 2018		64.36	62.95	64.20	3,891,517	+1.13(+1.79%)
Jul 03, 2018		63.08	63.08	63.08	0	-0.28(-0.45%)

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.