Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.64	52.22	51.50	51.55	8,516,747	-0.21(-0.41%)
Sep 27, 2018	51.73	52.20	51.11	51.76	7,744,118	+0.25(+0.48%)
Sep 26, 2018	52.39	52.61	51.45	51.51	12,300,609	-1.40(-2.64%)
Sep 25, 2018	52.63	53.21	52.52	52.91	10,065,565	+0.79(+1.51%)
Sep 24, 2018	52.31	52.53	51.96	52.12	10,299,569	+0.40(+0.77%)
Sep 21, 2018	52.25	52.33	51.73	51.73	25,461,844	-0.37(-0.71%)
Sep 20, 2018	52.42	52.69	52.09	52.10	8,702,868	+0.29(+0.56%)
Sep 19, 2018	51.47	52.22	51.20	51.81	11,069,932	+0.20(+0.39%)
Sep 18, 2018	52.14	52.44	51.57	51.61	8,012,291	+0.02(+0.03%)
Sep 17, 2018	52.12	52.18	51.35	51.59	8,066,132	-0.22(-0.42%)
Sep 14, 2018	51.62	52.09	51.41	51.81	9,524,230	+0.18(+0.34%)
Sep 13, 2018	51.37	51.88	51.13	51.63	7,071,543	+0.17(+0.33%)
Sep 12, 2018	51.36	52.13	51.36	51.46	9,373,637	+0.42(+0.83%)
Sep 11, 2018	50.84	51.45	50.29	51.04	11,559,989	+0.29(+0.57%)
Sep 10, 2018	50.77	51.43	50.74	50.75	8,218,904	+0.24(+0.47%)
Sep 07, 2018	50.59	50.93	50.14	50.52	13,066,198	-0.43(-0.85%)
Sep 06, 2018	51.45	51.58	50.60	50.95	11,443,633	-0.69(-1.33%)
Sep 05, 2018	52.01	52.08	50.93	51.63	11,968,361	-0.76(-1.45%)
Sep 04, 2018	53.36	53.43	52.24	52.39	9,792,767	-0.63(-1.18%)
Aug 31, 2018		53.02	53.02	53.02	0	-0.99(-1.83%)
Aug 30, 2018	54.23	54.63	53.78	54.01	7,504,336	-0.13(-0.23%)
Aug 29, 2018	53.92	54.26	53.65	54.14	9,067,186	+0.35(+0.66%)
Aug 28, 2018	54.52	55.00	53.75	53.78	11,281,752	-0.65(-1.20%)
Aug 27, 2018	54.87	55.04	54.24	54.44	10,075,647	-0.34(-0.61%)
Aug 24, 2018	54.55	54.87	54.55	54.78	7,645,185	+0.50(+0.93%)
Aug 23, 2018	54.37	54.54	53.95	54.27	5,277,600	-0.37(-0.68%)
Aug 22, 2018	54.81	55.08	54.49	54.64	6,116,187	+0.28(+0.51%)
Aug 21, 2018	53.94	54.75	53.84	54.36	7,257,712	+1.06(+1.98%)
Aug 20, 2018	52.94	53.44	52.67	53.31	4,370,175	+0.56(+1.07%)
Aug 17, 2018	52.44	52.90	52.10	52.74	6,739,256	+0.29(+0.54%)
Aug 16, 2018	52.56	52.95	52.38	52.46	7,243,578	+0.17(+0.32%)
Aug 15, 2018	53.99	54.03	51.90	52.29	11,711,352	-2.11(-3.87%)
Aug 14, 2018	54.80	55.19	54.39	54.40	5,778,094	-0.14(-0.26%)
Aug 13, 2018	55.36	55.44	54.31	54.54	5,443,657	-0.90(-1.62%)
Aug 10, 2018	54.87	55.49	54.46	55.44	5,778,768	+0.54(+0.98%)
Aug 09, 2018	55.88	55.97	54.67	54.90	5,671,196	-0.85(-1.52%)
Aug 08, 2018	55.60	55.93	55.39	55.75	4,232,744	-0.23(-0.40%)
Aug 07, 2018	55.76	56.50	55.17	55.98	6,843,801	+0.79(+1.43%)
Aug 06, 2018	55.38	55.51	55.03	55.19	5,180,445	-0.13(-0.23%)
Aug 03, 2018	55.27	55.95	55.10	55.31	5,465,714	-0.04(-0.08%)
Aug 02, 2018	55.44	55.76	55.09	55.35	5,937,808	-0.60(-1.08%)
Aug 01, 2018	56.24	56.38	55.41	55.96	5,759,575	-0.72(-1.27%)
Jul 31, 2018	56.77	56.99	56.31	56.68	7,131,751	-0.05(-0.09%)
Jul 30, 2018	56.67	57.34	56.50	56.73	6,929,182	+0.45(+0.81%)
Jul 27, 2018	55.68	56.58	55.68	56.28	7,243,384	+0.15(+0.27%)
Jul 26, 2018	55.59	56.26	55.00	56.13	7,739,683	+0.91(+1.64%)
Jul 25, 2018	55.07	55.29	54.34	55.22	9,126,664	+0.22(+0.40%)
Jul 24, 2018	55.41	55.75	54.89	55.00	10,568,566	-0.18(-0.33%)
Jul 23, 2018		55.91	54.96	55.19	10,176,409	-0.29(-0.53%)
Jul 20, 2018		56.18	55.43	55.48	9,251,138	-0.70(-1.24%)
Jul 19, 2018	55.91	56.70	55.82	56.18	8,396,086	-0.12(-0.21%)
Jul 18, 2018	55.74	56.62	55.31	56.29	7,734,799	+0.27(+0.48%)
Jul 17, 2018	56.32	56.41	55.71	56.03	7,878,898	-0.57(-1.01%)
Jul 16, 2018	56.32	56.68	56.13	56.60	5,413,188	-0.55(-0.97%)
Jul 13, 2018	56.87	57.37	56.59	57.15	5,487,951	+0.51(+0.90%)
Jul 12, 2018	57.63	57.68	56.24	56.64	7,405,200	-0.73(-1.27%)
Jul 11, 2018	57.61	58.16	57.17	57.37	8,929,388	-0.97(-1.65%)
Jul 10, 2018	57.84	58.43	57.72	58.33	7,553,178	+0.97(+1.68%)
Jul 09, 2018	56.66	57.60	56.66	57.37	6,229,407	+1.10(+1.95%)
Jul 06, 2018	55.37	56.45	55.18	56.27	5,129,463	+0.50(+0.90%)
Jul 05, 2018	55.72	56.20	55.35	55.77	7,726,223	+0.50(+0.90%)
Jul 03, 2018		55.27	55.27	55.27	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.