Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.64	52.22	51.50	51.55	8,516,360	-0.21(-0.41%)
Sep 27, 2018	51.74	52.20	51.11	51.76	7,743,766	+0.25(+0.48%)
Sep 26, 2018	52.39	52.61	51.45	51.52	12,300,050	-1.40(-2.64%)
Sep 25, 2018	52.63	53.21	52.52	52.91	10,065,108	+0.79(+1.51%)
Sep 24, 2018	52.31	52.53	51.96	52.13	10,299,101	+0.40(+0.77%)
Sep 21, 2018	52.25	52.33	51.73	51.73	25,460,686	-0.37(-0.71%)
Sep 20, 2018	52.42	52.69	52.09	52.10	8,702,472	+0.29(+0.56%)
Sep 19, 2018	51.47	52.22	51.20	51.81	11,069,429	+0.20(+0.39%)
Sep 18, 2018	52.14	52.44	51.58	51.61	8,011,927	+0.02(+0.03%)
Sep 17, 2018	52.12	52.19	51.35	51.59	8,065,766	-0.22(-0.42%)
Sep 14, 2018	51.62	52.09	51.42	51.81	9,523,798	+0.18(+0.34%)
Sep 13, 2018	51.37	51.88	51.14	51.64	7,071,221	+0.17(+0.33%)
Sep 12, 2018	51.36	52.13	51.36	51.47	9,373,212	+0.42(+0.83%)
Sep 11, 2018	50.84	51.45	50.29	51.04	11,559,464	+0.29(+0.57%)
Sep 10, 2018	50.77	51.43	50.74	50.76	8,218,531	+0.24(+0.47%)
Sep 07, 2018	50.59	50.93	50.14	50.52	13,065,604	-0.43(-0.85%)
Sep 06, 2018	51.45	51.58	50.60	50.95	11,443,113	-0.69(-1.33%)
Sep 05, 2018	52.02	52.08	50.93	51.64	11,967,817	-0.76(-1.45%)
Sep 04, 2018	53.36	53.43	52.24	52.40	9,792,322	-0.63(-1.18%)
Aug 31, 2018		53.02	53.02	53.02	0	-0.99(-1.83%)
Aug 30, 2018	54.23	54.64	53.78	54.01	7,503,994	-0.13(-0.23%)
Aug 29, 2018	53.92	54.27	53.65	54.14	9,066,773	+0.35(+0.66%)
Aug 28, 2018	54.52	55.00	53.75	53.79	11,281,239	-0.65(-1.20%)
Aug 27, 2018	54.87	55.05	54.24	54.44	10,075,188	-0.34(-0.61%)
Aug 24, 2018	54.55	54.87	54.55	54.78	7,644,837	+0.50(+0.93%)
Aug 23, 2018	54.37	54.54	53.96	54.27	5,277,359	-0.37(-0.68%)
Aug 22, 2018	54.81	55.08	54.49	54.64	6,115,909	+0.28(+0.51%)
Aug 21, 2018	53.95	54.75	53.85	54.37	7,257,382	+1.06(+1.98%)
Aug 20, 2018	52.94	53.44	52.67	53.31	4,369,976	+0.56(+1.07%)
Aug 17, 2018	52.44	52.91	52.10	52.75	6,738,949	+0.29(+0.54%)
Aug 16, 2018	52.56	52.96	52.39	52.46	7,243,248	+0.17(+0.32%)
Aug 15, 2018	54.00	54.03	51.90	52.29	11,710,819	-2.11(-3.87%)
Aug 14, 2018	54.80	55.19	54.39	54.40	5,777,831	-0.14(-0.26%)
Aug 13, 2018	55.37	55.44	54.32	54.54	5,443,409	-0.90(-1.62%)
Aug 10, 2018	54.87	55.49	54.47	55.44	5,778,505	+0.54(+0.98%)
Aug 09, 2018	55.89	55.97	54.67	54.90	5,670,938	-0.85(-1.52%)
Aug 08, 2018	55.60	55.94	55.39	55.75	4,232,552	-0.23(-0.40%)
Aug 07, 2018	55.76	56.51	55.17	55.98	6,843,489	+0.79(+1.43%)
Aug 06, 2018	55.38	55.52	55.03	55.19	5,180,210	-0.13(-0.23%)
Aug 03, 2018	55.27	55.95	55.11	55.32	5,465,465	-0.04(-0.08%)
Aug 02, 2018	55.44	55.76	55.10	55.36	5,937,538	-0.60(-1.08%)
Aug 01, 2018	56.25	56.38	55.42	55.96	5,759,313	-0.72(-1.27%)
Jul 31, 2018	56.78	56.99	56.31	56.68	7,131,427	-0.05(-0.09%)
Jul 30, 2018	56.68	57.34	56.51	56.73	6,928,867	+0.45(+0.81%)
Jul 27, 2018	55.68	56.58	55.68	56.28	7,243,054	+0.15(+0.27%)
Jul 26, 2018	55.59	56.26	55.00	56.13	7,739,331	+0.91(+1.64%)
Jul 25, 2018	55.07	55.29	54.34	55.22	9,126,249	+0.22(+0.40%)
Jul 24, 2018	55.42	55.75	54.90	55.00	10,568,085	-0.18(-0.33%)
Jul 23, 2018		55.91	54.96	55.19	10,175,946	-0.29(-0.53%)
Jul 20, 2018		56.18	55.43	55.48	9,250,717	-0.70(-1.24%)
Jul 19, 2018	55.91	56.71	55.83	56.18	8,395,704	-0.12(-0.21%)
Jul 18, 2018	55.74	56.62	55.32	56.30	7,734,447	+0.27(+0.48%)
Jul 17, 2018	56.32	56.41	55.71	56.03	7,878,540	-0.57(-1.01%)
Jul 16, 2018	56.32	56.68	56.13	56.60	5,412,941	-0.55(-0.97%)
Jul 13, 2018	56.88	57.37	56.59	57.15	5,487,702	+0.51(+0.90%)
Jul 12, 2018	57.63	57.68	56.25	56.64	7,404,863	-0.73(-1.27%)
Jul 11, 2018	57.62	58.16	57.17	57.37	8,928,982	-0.97(-1.65%)
Jul 10, 2018	57.84	58.43	57.72	58.34	7,552,835	+0.97(+1.68%)
Jul 09, 2018	56.67	57.60	56.67	57.37	6,229,123	+1.10(+1.95%)
Jul 06, 2018	55.37	56.46	55.18	56.27	5,129,230	+0.50(+0.90%)
Jul 05, 2018	55.73	56.20	55.36	55.77	7,725,872	+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.