Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	55.14	55.57	55.07	55.56	1,110,965	+0.45(+0.82%)
Sep 27, 2018	55.52	55.69	55.05	55.11	929,867	-0.48(-0.86%)
Sep 26, 2018	55.40	56.01	55.18	55.58	1,295,072	+0.37(+0.66%)
Sep 25, 2018	55.50	55.82	55.16	55.22	944,905	-0.08(-0.15%)
Sep 24, 2018	56.17	56.26	55.11	55.30	1,468,538	-0.88(-1.57%)
Sep 21, 2018	56.10	56.51	55.95	56.18	2,125,005	+0.36(+0.64%)
Sep 20, 2018	55.33	55.93	55.28	55.83	1,088,298	+0.63(+1.14%)
Sep 19, 2018	55.75	55.93	55.01	55.20	1,083,463	-0.68(-1.22%)
Sep 18, 2018	55.88	56.00	55.28	55.88	1,221,254	-0.07(-0.13%)
Sep 17, 2018	55.80	56.15	55.58	55.96	985,022	+0.23(+0.42%)
Sep 14, 2018	55.60	55.90	55.27	55.72	1,107,011	+0.09(+0.17%)
Sep 13, 2018	55.56	55.64	54.98	55.63	899,957	+0.02(+0.03%)
Sep 12, 2018	55.15	55.76	55.08	55.61	1,288,489	+0.40(+0.73%)
Sep 11, 2018	54.78	55.27	54.44	55.21	1,226,936	+0.49(+0.89%)
Sep 10, 2018	55.21	55.46	54.70	54.72	998,946	-0.20(-0.36%)
Sep 07, 2018	54.12	55.15	54.07	54.92	1,434,979	+0.53(+0.98%)
Sep 06, 2018	53.81	54.55	53.55	54.39	1,394,855	+0.39(+0.73%)
Sep 05, 2018	52.68	54.10	52.56	53.99	2,134,874	+1.14(+2.16%)
Sep 04, 2018	52.47	53.38	52.46	52.85	1,235,022	-0.09(-0.18%)
Aug 31, 2018		52.95	52.95	52.95	0	+0.19(+0.35%)
Aug 30, 2018	52.87	53.20	52.66	52.76	620,210	-0.11(-0.21%)
Aug 29, 2018	52.96	53.10	52.52	52.87	707,170	+0.05(+0.09%)
Aug 28, 2018	52.87	53.43	52.67	52.82	899,920	+0.23(+0.44%)
Aug 27, 2018	52.91	53.00	52.15	52.59	698,057	-0.12(-0.23%)
Aug 24, 2018	52.88	52.89	52.59	52.71	1,029,534	-0.18(-0.34%)
Aug 23, 2018	52.64	53.02	52.51	52.89	769,197	+0.15(+0.28%)
Aug 22, 2018	53.11	53.13	52.61	52.74	996,183	-0.40(-0.76%)
Aug 21, 2018	53.74	53.90	52.80	53.14	1,646,971	-0.79(-1.46%)
Aug 20, 2018	53.62	54.15	53.61	53.93	3,234,578	+0.45(+0.84%)
Aug 17, 2018	53.20	53.61	53.13	53.48	1,412,217	+0.28(+0.53%)
Aug 16, 2018	52.54	53.29	52.47	53.20	1,101,261	+0.74(+1.41%)
Aug 15, 2018	51.96	52.54	51.75	52.46	1,268,831	+0.57(+1.10%)
Aug 14, 2018	52.19	52.52	51.85	51.89	1,739,932	-0.21(-0.40%)
Aug 13, 2018	52.13	52.27	51.73	52.10	1,433,908	+0.14(+0.27%)
Aug 10, 2018	51.83	52.43	51.77	51.96	917,584	+0.16(+0.31%)
Aug 09, 2018	52.05	52.25	51.52	51.80	2,467,681	-0.34(-0.66%)
Aug 08, 2018	52.51	52.71	52.11	52.14	1,799,745	-0.49(-0.94%)
Aug 07, 2018	53.23	53.28	52.39	52.64	2,482,168	-0.92(-1.72%)
Aug 06, 2018	53.21	53.71	53.09	53.56	1,412,815	+0.27(+0.51%)
Aug 03, 2018	53.17	54.09	53.13	53.29	1,847,614	+0.35(+0.67%)
Aug 02, 2018	51.85	53.66	51.51	52.94	3,389,598	+1.53(+2.97%)
Aug 01, 2018	52.03	52.03	50.83	51.41	2,769,845	-0.70(-1.34%)
Jul 31, 2018	51.54	52.43	51.22	52.11	2,485,672	+0.57(+1.10%)
Jul 30, 2018	51.40	51.89	51.14	51.54	1,573,804	-0.07(-0.13%)
Jul 27, 2018	51.40	51.78	51.20	51.60	1,479,529	+0.05(+0.09%)
Jul 26, 2018	51.34	51.74	51.04	51.56	1,330,346	+0.34(+0.66%)
Jul 25, 2018	50.98	51.28	50.42	51.22	1,989,900	+0.26(+0.51%)
Jul 24, 2018	50.77	51.23	50.45	50.96	1,351,475	-0.09(-0.18%)
Jul 23, 2018	51.29	51.44	50.77	51.05	1,153,680	-0.20(-0.38%)
Jul 20, 2018	50.38	51.29	50.33	51.25	2,627,068	+0.78(+1.55%)
Jul 19, 2018	50.14	50.82	49.54	50.47	1,732,038	+0.33(+0.65%)
Jul 18, 2018	50.84	51.03	49.89	50.14	2,476,243	-0.91(-1.79%)
Jul 17, 2018	51.15	51.38	50.96	51.05	1,829,015	-0.09(-0.18%)
Jul 16, 2018	52.12	52.12	51.04	51.15	2,594,518	-0.95(-1.82%)
Jul 13, 2018	51.27	52.14	51.18	52.10	2,083,795	+0.89(+1.75%)
Jul 12, 2018	50.95	51.31	50.73	51.20	2,270,407	+0.25(+0.49%)
Jul 11, 2018	51.07	51.19	50.65	50.95	2,683,122	+0.18(+0.35%)
Jul 10, 2018	49.82	50.84	49.55	50.77	2,269,390	+0.95(+1.91%)
Jul 09, 2018	50.67	50.88	49.78	49.82	2,283,154	-1.13(-2.21%)
Jul 06, 2018	50.73	51.03	50.53	50.95	2,087,656	+0.33(+0.64%)
Jul 05, 2018	49.80	50.66	49.76	50.62	2,902,325	+0.96(+1.93%)
Jul 03, 2018		49.66	49.66	49.66	0	+0.32(+0.64%)

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.