Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.73	52.75	52.20	52.33	1,658,536	-0.53(-1.00%)
Sep 27, 2018	52.91	53.15	52.77	52.86	1,290,744	+0.00(+0.00%)
Sep 26, 2018	52.04	53.00	52.03	52.86	1,553,345	+0.87(+1.67%)
Sep 25, 2018	52.00	52.23	51.70	51.99	2,511,654	+0.18(+0.35%)
Sep 24, 2018	52.38	52.50	51.79	51.81	1,023,968	-0.62(-1.18%)
Sep 21, 2018	52.47	52.56	52.12	52.43	2,579,775	+0.05(+0.10%)
Sep 20, 2018	52.00	52.52	51.81	52.38	1,418,793	+0.47(+0.91%)
Sep 19, 2018	52.52	52.57	51.83	51.91	1,827,616	-0.72(-1.37%)
Sep 18, 2018	52.32	52.81	52.32	52.63	902,064	+0.03(+0.06%)
Sep 17, 2018	52.00	52.77	52.00	52.60	950,329	+0.56(+1.08%)
Sep 14, 2018	52.00	52.22	51.86	52.04	732,218	-0.01(-0.02%)
Sep 13, 2018	52.22	52.25	51.98	52.05	1,167,455	-0.78(-1.48%)
Sep 12, 2018	53.24	53.24	52.82	52.83	1,846,425	-0.41(-0.77%)
Sep 11, 2018	52.87	53.31	52.66	53.24	1,208,937	+0.37(+0.70%)
Sep 10, 2018	53.00	53.30	52.72	52.87	1,492,995	-0.03(-0.06%)
Sep 07, 2018	53.03	53.13	52.69	52.90	1,147,800	-0.24(-0.45%)
Sep 06, 2018	53.22	53.29	53.00	53.14	1,930,857	-0.04(-0.08%)
Sep 05, 2018	52.57	53.24	52.36	53.18	1,258,892	+0.61(+1.16%)
Sep 04, 2018	53.13	53.24	52.57	52.57	1,354,100	-0.66(-1.24%)
Aug 31, 2018		53.23	53.23	53.23	0	-0.40(-0.75%)
Aug 30, 2018	53.59	53.82	53.48	53.63	2,734,984	+0.13(+0.24%)
Aug 29, 2018	53.42	53.65	53.19	53.50	588,600	+0.16(+0.30%)
Aug 28, 2018	53.55	53.62	53.24	53.34	1,440,454	-0.17(-0.32%)
Aug 27, 2018	53.57	53.64	53.33	53.51	792,918	+0.05(+0.09%)
Aug 24, 2018	53.63	53.72	53.40	53.46	612,306	-0.16(-0.30%)
Aug 23, 2018	53.80	53.97	53.53	53.62	936,220	-0.15(-0.28%)
Aug 22, 2018	54.09	54.16	53.75	53.77	1,167,038	-0.23(-0.43%)
Aug 21, 2018	54.25	54.44	54.00	54.00	962,942	-0.22(-0.41%)
Aug 20, 2018	54.29	54.39	54.08	54.22	2,110,543	-0.03(-0.06%)
Aug 17, 2018	54.03	54.30	53.80	54.25	1,324,353	+0.22(+0.41%)
Aug 16, 2018	53.65	54.22	53.64	54.03	1,464,264	+0.47(+0.88%)
Aug 15, 2018	53.50	53.63	53.26	53.56	1,426,143	-0.11(-0.20%)
Aug 14, 2018	53.44	53.83	53.44	53.67	1,084,029	+0.41(+0.77%)
Aug 13, 2018	53.18	53.43	53.07	53.26	811,836	+0.09(+0.17%)
Aug 10, 2018	53.54	53.54	53.00	53.17	1,175,312	-0.32(-0.60%)
Aug 09, 2018	53.35	53.79	53.35	53.49	1,633,135	+0.16(+0.30%)
Aug 08, 2018	53.31	53.51	53.14	53.33	1,578,067	-0.06(-0.11%)
Aug 07, 2018	54.19	54.19	53.35	53.39	1,789,708	-0.75(-1.39%)
Aug 03, 2018		54.14	54.14	54.14	0	-0.03(-0.06%)
Aug 02, 2018	54.75	54.81	53.92	54.17	2,240,767	-1.11(-2.01%)
Aug 01, 2018	55.29	55.31	54.86	55.28	1,082,139	+0.00(+0.00%)
Jul 31, 2018	54.98	55.32	54.90	55.28	1,200,883	+0.24(+0.44%)
Jul 30, 2018	55.06	55.30	54.94	55.04	570,458	+0.01(+0.02%)
Jul 27, 2018	55.20	55.37	54.87	55.03	753,368	-0.02(-0.04%)
Jul 26, 2018	54.80	55.18	54.68	55.05	782,017	+0.23(+0.42%)
Jul 25, 2018	55.23	55.25	54.70	54.82	1,141,841	-0.39(-0.71%)
Jul 24, 2018	55.18	55.56	55.18	55.21	1,019,044	-0.08(-0.14%)
Jul 23, 2018	55.33	55.39	55.09	55.29	752,041	-0.05(-0.09%)
Jul 20, 2018	55.59	55.59	55.21	55.34	986,900	-0.35(-0.63%)
Jul 19, 2018	55.85	55.85	55.26	55.69	1,165,731	-0.06(-0.11%)
Jul 18, 2018	56.18	56.31	55.75	55.75	1,345,544	-0.31(-0.55%)
Jul 17, 2018	55.95	56.18	55.91	56.06	923,647	+0.09(+0.16%)
Jul 16, 2018	55.91	56.12	55.80	55.97	1,356,598	+0.04(+0.07%)
Jul 13, 2018	55.96	56.20	55.85	55.93	1,258,195	-0.07(-0.13%)
Jul 12, 2018	55.17	56.02	55.17	56.00	1,940,472	+0.80(+1.45%)
Jul 11, 2018	54.87	55.34	54.76	55.20	1,972,542	+0.20(+0.36%)
Jul 10, 2018	54.43	55.02	54.30	55.00	1,198,307	+0.55(+1.01%)
Jul 09, 2018	54.52	54.67	54.33	54.45	846,319	-0.12(-0.22%)
Jul 06, 2018	53.58	54.65	53.56	54.57	1,305,001	+0.92(+1.71%)
Jul 05, 2018		53.80	53.22	53.65	1,480,251	+0.06(+0.11%)
Jul 04, 2018	53.59	53.85	53.57	53.59	340,362	-0.08(-0.15%)

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.