Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	56.99	57.67	56.43	57.31	2,784,831	+0.14(+0.25%)
Sep 27, 2018	56.14	57.60	55.90	57.16	3,341,200	+0.95(+1.69%)
Sep 26, 2018	55.63	56.68	55.39	56.21	2,399,446	+0.64(+1.16%)
Sep 25, 2018	56.05	56.42	55.35	55.57	2,504,282	+0.33(+0.60%)
Sep 24, 2018	55.70	56.13	55.13	55.24	1,573,488	-0.42(-0.75%)
Sep 21, 2018	55.11	55.87	54.82	55.65	2,978,232	+0.46(+0.83%)
Sep 20, 2018	54.42	55.38	54.42	55.20	1,910,440	+0.78(+1.44%)
Sep 19, 2018	54.51	54.59	54.25	54.41	1,248,044	+0.37(+0.68%)
Sep 18, 2018	53.75	54.21	53.44	54.04	691,867	+0.16(+0.29%)
Sep 17, 2018	53.44	54.35	53.15	53.89	1,551,777	+0.23(+0.44%)
Sep 14, 2018	53.76	53.84	53.24	53.65	1,363,639	+0.54(+1.02%)
Sep 13, 2018	53.20	53.76	52.94	53.11	921,411	+0.06(+0.11%)
Sep 12, 2018	52.86	53.76	52.86	53.05	1,243,055	+0.29(+0.55%)
Sep 11, 2018	52.20	53.22	51.70	52.76	2,019,114	+0.25(+0.48%)
Sep 10, 2018	53.39	53.73	52.44	52.51	1,477,536	-0.62(-1.16%)
Sep 07, 2018	52.76	53.17	52.00	53.13	1,721,305	+0.34(+0.65%)
Sep 06, 2018	53.21	53.59	52.50	52.78	1,180,482	-0.58(-1.09%)
Sep 05, 2018	53.05	53.51	52.99	53.37	1,189,539	+0.23(+0.44%)
Sep 04, 2018	53.99	54.19	53.00	53.14	1,434,002	-1.06(-1.95%)
Aug 31, 2018		54.19	54.19	54.19	0	+0.27(+0.49%)
Aug 30, 2018	54.47	54.59	53.64	53.93	1,730,143	-0.55(-1.01%)
Aug 29, 2018	53.87	54.59	53.84	54.48	1,878,247	+0.48(+0.88%)
Aug 28, 2018	53.71	54.14	53.69	54.00	1,559,698	+0.04(+0.08%)
Aug 27, 2018	53.51	54.20	53.51	53.96	1,395,034	+0.43(+0.81%)
Aug 24, 2018	52.53	53.75	52.36	53.53	1,708,475	+1.23(+2.36%)
Aug 23, 2018	52.35	52.47	52.13	52.29	1,331,196	-0.25(-0.48%)
Aug 22, 2018	53.21	53.58	52.48	52.54	1,191,350	-0.73(-1.38%)
Aug 21, 2018	52.85	53.62	52.76	53.28	1,628,990	+0.47(+0.88%)
Aug 20, 2018	52.25	53.03	52.17	52.81	1,900,226	+0.65(+1.24%)
Aug 17, 2018	51.68	52.31	51.49	52.16	1,798,584	+0.35(+0.67%)
Aug 16, 2018	51.32	52.21	51.29	51.82	1,557,608	+0.69(+1.34%)
Aug 15, 2018	51.30	51.30	50.71	51.13	1,715,628	-0.13(-0.26%)
Aug 14, 2018	51.23	51.40	50.82	51.26	1,638,479	+0.27(+0.54%)
Aug 13, 2018	52.29	52.35	50.81	50.99	3,737,234	-1.46(-2.79%)
Aug 10, 2018	53.77	53.92	52.16	52.45	2,187,232	-1.49(-2.76%)
Aug 09, 2018	54.37	54.54	53.72	53.94	1,320,763	-0.50(-0.93%)
Aug 08, 2018	55.24	55.37	54.37	54.45	1,209,018	-0.75(-1.36%)
Aug 07, 2018	54.70	55.86	54.70	55.20	1,655,986	+0.40(+0.72%)
Aug 06, 2018	54.68	55.01	54.61	54.80	773,850	+0.12(+0.21%)
Aug 03, 2018	54.82	55.11	54.61	54.69	1,044,007	-0.22(-0.41%)
Aug 02, 2018	54.83	54.96	53.93	54.91	2,440,724	+0.30(+0.55%)
Aug 01, 2018	56.31	56.48	54.56	54.61	4,438,180	-2.59(-4.53%)
Jul 31, 2018	57.15	57.51	56.82	57.20	1,654,284	+0.79(+1.41%)
Jul 30, 2018	56.24	56.57	56.14	56.41	1,007,083	+0.13(+0.24%)
Jul 27, 2018	56.73	56.80	56.15	56.28	725,814	-0.39(-0.69%)
Jul 26, 2018	56.23	57.15	56.14	56.67	1,075,672	+0.32(+0.57%)
Jul 25, 2018	56.09	56.61	55.71	56.34	1,443,091	+0.24(+0.43%)
Jul 24, 2018	56.06	56.85	56.00	56.10	2,202,008	+0.12(+0.21%)
Jul 23, 2018	56.19	56.53	55.92	55.99	1,326,083	-0.31(-0.54%)
Jul 20, 2018	56.14	56.35	55.79	56.29	979,676	+0.05(+0.09%)
Jul 19, 2018	56.71	57.08	56.19	56.24	889,989	-0.36(-0.64%)
Jul 18, 2018	56.74	57.05	56.47	56.61	785,961	-0.27(-0.48%)
Jul 17, 2018	56.24	56.91	56.10	56.88	1,243,957	+0.89(+1.60%)
Jul 16, 2018	56.68	56.85	55.74	55.99	1,352,308	-0.67(-1.18%)
Jul 13, 2018	57.10	57.16	56.34	56.66	1,435,565	-0.31(-0.55%)
Jul 12, 2018	57.86	58.07	56.87	56.97	1,395,646	-0.75(-1.30%)
Jul 11, 2018	58.12	58.67	57.60	57.73	1,448,287	-0.36(-0.63%)
Jul 10, 2018	57.56	58.32	57.56	58.09	1,482,656	+0.61(+1.07%)
Jul 09, 2018	57.97	58.12	57.44	57.48	1,244,664	-0.26(-0.46%)
Jul 06, 2018	57.55	58.10	57.24	57.74	1,440,032	+0.31(+0.55%)
Jul 05, 2018	56.35	57.49	56.05	57.43	2,736,304	+1.16(+2.06%)
Jul 03, 2018		56.27	56.27	56.27	0	-1.10(-1.92%)

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.