Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.84	52.41	51.69	51.74	8,484,959	-0.21(-0.41%)
Sep 27, 2018	51.93	52.40	51.30	51.95	7,715,214	+0.25(+0.48%)
Sep 26, 2018	52.58	52.80	51.64	51.71	12,254,698	-1.40(-2.64%)
Sep 25, 2018	52.83	53.41	52.72	53.11	10,027,996	+0.79(+1.51%)
Sep 24, 2018	52.51	52.73	52.15	52.32	10,261,127	+0.40(+0.77%)
Sep 21, 2018	52.45	52.52	51.92	51.92	25,366,810	-0.37(-0.71%)
Sep 20, 2018	52.62	52.89	52.29	52.29	8,670,385	+0.29(+0.56%)
Sep 19, 2018	51.67	52.41	51.39	52.01	11,028,614	+0.20(+0.39%)
Sep 18, 2018	52.34	52.63	51.77	51.80	7,982,386	+0.02(+0.03%)
Sep 17, 2018	52.31	52.38	51.54	51.78	8,036,026	-0.22(-0.42%)
Sep 14, 2018	51.81	52.29	51.61	52.01	9,488,682	+0.18(+0.34%)
Sep 13, 2018	51.56	52.07	51.33	51.83	7,045,149	+0.17(+0.33%)
Sep 12, 2018	51.55	52.32	51.55	51.66	9,338,651	+0.42(+0.83%)
Sep 11, 2018	51.03	51.64	50.48	51.23	11,516,843	+0.29(+0.57%)
Sep 10, 2018	50.96	51.62	50.93	50.94	8,188,228	+0.24(+0.47%)
Sep 07, 2018	50.78	51.12	50.32	50.71	13,017,430	-0.43(-0.85%)
Sep 06, 2018	51.64	51.78	50.79	51.14	11,400,921	-0.69(-1.33%)
Sep 05, 2018	52.21	52.28	51.12	51.83	11,923,690	-0.76(-1.45%)
Sep 04, 2018	53.56	53.63	52.44	52.59	9,756,216	-0.63(-1.18%)
Aug 31, 2018		53.22	53.22	53.22	0	-0.99(-1.83%)
Aug 30, 2018	54.43	54.84	53.98	54.21	7,476,327	-0.13(-0.23%)
Aug 29, 2018	54.12	54.47	53.85	54.34	9,033,344	+0.35(+0.66%)
Aug 28, 2018	54.72	55.21	53.95	53.99	11,239,645	-0.66(-1.20%)
Aug 27, 2018	55.07	55.25	54.44	54.64	10,038,041	-0.34(-0.61%)
Aug 24, 2018	54.75	55.08	54.75	54.98	7,616,651	+0.51(+0.93%)
Aug 23, 2018	54.58	54.74	54.15	54.48	5,257,902	-0.37(-0.68%)
Aug 22, 2018	55.01	55.28	54.69	54.85	6,093,360	+0.28(+0.51%)
Aug 21, 2018	54.15	54.96	54.05	54.57	7,230,624	+1.06(+1.98%)
Aug 20, 2018	53.14	53.64	52.87	53.51	4,353,864	+0.56(+1.07%)
Aug 17, 2018	52.64	53.10	52.29	52.94	6,714,103	+0.29(+0.54%)
Aug 16, 2018	52.76	53.15	52.58	52.66	7,216,543	+0.17(+0.32%)
Aug 15, 2018	54.20	54.23	52.09	52.49	11,667,642	-2.11(-3.87%)
Aug 14, 2018	55.01	55.39	54.59	54.60	5,756,528	-0.14(-0.26%)
Aug 13, 2018	55.57	55.65	54.52	54.74	5,423,339	-0.90(-1.62%)
Aug 10, 2018	55.07	55.70	54.67	55.65	5,757,200	+0.54(+0.98%)
Aug 09, 2018	56.09	56.18	54.87	55.11	5,650,029	-0.85(-1.52%)
Aug 08, 2018	55.81	56.14	55.60	55.96	4,216,946	-0.23(-0.40%)
Aug 07, 2018	55.97	56.72	55.38	56.19	6,818,257	+0.79(+1.43%)
Aug 06, 2018	55.59	55.72	55.23	55.39	5,161,110	-0.13(-0.23%)
Aug 03, 2018	55.48	56.16	55.31	55.52	5,445,314	-0.04(-0.08%)
Aug 02, 2018	55.65	55.97	55.30	55.56	5,915,646	-0.61(-1.08%)
Aug 01, 2018	56.46	56.59	55.62	56.17	5,738,079	-0.72(-1.27%)
Jul 31, 2018	56.99	57.21	56.52	56.89	7,105,133	-0.05(-0.09%)
Jul 30, 2018	56.88	57.55	56.72	56.94	6,903,320	+0.45(+0.81%)
Jul 27, 2018	55.89	56.79	55.89	56.49	7,216,349	+0.15(+0.27%)
Jul 26, 2018	55.80	56.47	55.21	56.34	7,710,796	+0.91(+1.64%)
Jul 25, 2018	55.28	55.50	54.54	55.43	9,092,600	+0.22(+0.40%)
Jul 24, 2018	55.62	55.96	55.10	55.21	10,529,121	-0.19(-0.33%)
Jul 23, 2018		56.12	55.17	55.39	10,138,427	-0.29(-0.53%)
Jul 20, 2018		56.39	55.64	55.69	9,216,610	-0.70(-1.24%)
Jul 19, 2018	56.12	56.92	56.03	56.39	8,364,749	-0.12(-0.21%)
Jul 18, 2018	55.95	56.83	55.52	56.51	7,705,930	+0.27(+0.48%)
Jul 17, 2018	56.53	56.62	55.92	56.24	7,849,492	-0.57(-1.01%)
Jul 16, 2018	56.53	56.89	56.34	56.81	5,392,984	-0.56(-0.97%)
Jul 13, 2018	57.09	57.58	56.80	57.37	5,467,469	+0.51(+0.90%)
Jul 12, 2018	57.85	57.90	56.46	56.85	7,377,562	-0.73(-1.27%)
Jul 11, 2018	57.83	58.38	57.38	57.58	8,896,061	-0.97(-1.65%)
Jul 10, 2018	58.06	58.65	57.94	58.55	7,524,987	+0.97(+1.68%)
Jul 09, 2018	56.88	57.82	56.88	57.58	6,206,156	+1.10(+1.95%)
Jul 06, 2018	55.58	56.67	55.38	56.48	5,110,318	+0.51(+0.90%)
Jul 05, 2018	55.93	56.41	55.56	55.97	7,697,386	+0.50(+0.90%)
Jul 03, 2018		55.48	55.48	55.48	0	+0.53(+0.97%)

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.