Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.13	54.94	54.13	54.90	1,560,141	+0.79(+1.46%)
Sep 27, 2018	54.26	54.60	54.01	54.11	1,240,118	-0.01(-0.01%)
Sep 26, 2018	55.38	55.38	54.08	54.12	964,138	-1.17(-2.11%)
Sep 25, 2018	55.34	55.66	55.07	55.29	1,294,989	-0.01(-0.01%)
Sep 24, 2018	56.30	56.50	54.96	55.30	1,043,123	-1.15(-2.04%)
Sep 21, 2018	56.22	56.60	55.96	56.45	2,385,153	+0.44(+0.79%)
Sep 20, 2018	55.64	56.02	55.23	56.00	1,426,377	+0.40(+0.72%)
Sep 19, 2018	56.32	56.42	55.47	55.60	1,030,409	-0.59(-1.06%)
Sep 18, 2018	56.56	56.65	56.01	56.20	949,152	-0.40(-0.70%)
Sep 17, 2018	56.45	56.63	56.18	56.60	1,132,429	+0.17(+0.31%)
Sep 14, 2018	56.66	56.66	55.89	56.42	996,528	-0.35(-0.62%)
Sep 13, 2018	57.15	57.15	56.54	56.78	1,001,951	-0.14(-0.25%)
Sep 12, 2018	57.04	57.27	56.69	56.92	784,787	-0.04(-0.07%)
Sep 11, 2018	56.93	57.31	56.78	56.96	1,038,863	-0.28(-0.49%)
Sep 10, 2018	57.21	57.95	56.99	57.24	1,565,074	+0.55(+0.97%)
Sep 07, 2018	57.05	57.15	56.63	56.69	644,851	-0.56(-0.97%)
Sep 06, 2018	57.63	57.71	57.15	57.24	1,030,761	-0.26(-0.46%)
Sep 05, 2018	56.56	58.02	56.43	57.51	1,559,333	+0.76(+1.34%)
Sep 04, 2018	57.77	58.00	56.59	56.75	880,128	-1.17(-2.01%)
Aug 31, 2018		57.91	57.91	57.91	0	+0.15(+0.26%)
Aug 30, 2018	58.03	58.05	57.51	57.76	826,097	-0.05(-0.09%)
Aug 29, 2018	58.22	58.36	57.53	57.81	1,261,930	-0.38(-0.66%)
Aug 28, 2018	56.98	58.22	56.94	58.20	1,246,904	+1.18(+2.07%)
Aug 27, 2018	57.72	57.78	56.79	57.02	1,029,445	-0.72(-1.25%)
Aug 24, 2018	57.12	57.91	57.03	57.74	1,025,380	+0.52(+0.91%)
Aug 23, 2018	57.18	57.45	56.90	57.22	824,233	+0.11(+0.20%)
Aug 22, 2018	56.98	57.20	56.81	57.11	812,358	+0.06(+0.11%)
Aug 21, 2018	57.54	57.60	56.99	57.05	1,305,813	-0.66(-1.15%)
Aug 20, 2018	58.10	58.21	57.61	57.71	1,684,642	-0.12(-0.21%)
Aug 17, 2018	57.39	58.00	57.37	57.83	2,447,776	+0.37(+0.64%)
Aug 16, 2018	56.33	57.46	56.33	57.46	1,454,923	+1.09(+1.93%)
Aug 15, 2018	55.20	56.42	55.06	56.37	1,538,476	+1.09(+1.97%)
Aug 14, 2018	54.51	55.31	54.44	55.28	747,002	+0.78(+1.44%)
Aug 13, 2018	54.79	55.02	54.39	54.50	1,034,897	-0.22(-0.40%)
Aug 10, 2018	54.92	55.25	54.71	54.72	1,032,294	-0.41(-0.74%)
Aug 09, 2018	54.92	55.15	54.69	55.12	895,379	+0.21(+0.38%)
Aug 08, 2018	54.84	55.06	54.59	54.91	1,010,741	+0.16(+0.29%)
Aug 07, 2018	54.54	54.83	54.16	54.75	782,590	+0.19(+0.34%)
Aug 06, 2018	54.17	54.59	54.07	54.57	892,824	+0.41(+0.75%)
Aug 03, 2018	53.69	54.16	53.55	54.16	561,619	+0.71(+1.34%)
Aug 02, 2018	53.68	53.86	53.45	53.45	1,022,630	-0.40(-0.75%)
Aug 01, 2018	53.08	53.91	53.01	53.85	1,078,825	+0.23(+0.43%)
Jul 31, 2018	52.71	53.83	52.07	53.62	1,546,845	+1.39(+2.65%)
Jul 30, 2018	52.43	52.56	51.81	52.23	1,316,372	-0.21(-0.40%)
Jul 27, 2018	53.58	53.58	52.33	52.44	870,688	-0.88(-1.65%)
Jul 26, 2018	53.70	53.94	53.27	53.32	920,274	-0.26(-0.49%)
Jul 25, 2018	53.63	53.91	53.38	53.58	863,057	+0.01(+0.01%)
Jul 24, 2018	53.47	53.82	53.10	53.57	1,377,406	+0.09(+0.17%)
Jul 23, 2018	53.68	53.69	52.76	53.48	645,466	-0.34(-0.62%)
Jul 20, 2018	54.21	54.44	53.74	53.82	911,547	-0.57(-1.06%)
Jul 19, 2018	53.69	54.62	53.40	54.39	963,054	+0.72(+1.33%)
Jul 18, 2018	53.98	54.18	53.42	53.68	977,387	-0.23(-0.43%)
Jul 17, 2018	55.14	55.14	53.85	53.91	1,248,822	-1.02(-1.86%)
Jul 16, 2018	55.18	55.25	54.52	54.93	698,062	-0.18(-0.32%)
Jul 13, 2018	55.15	55.45	54.96	55.11	726,360	-0.05(-0.09%)
Jul 12, 2018	55.10	55.39	54.79	55.16	820,357	+0.22(+0.41%)
Jul 11, 2018	55.13	55.35	54.82	54.94	828,646	-0.21(-0.38%)
Jul 10, 2018	55.33	55.63	54.97	55.14	930,857	-0.19(-0.34%)
Jul 09, 2018	56.11	56.11	55.03	55.33	1,031,084	-0.69(-1.22%)
Jul 06, 2018	56.14	56.73	55.85	56.02	1,017,147	+0.04(+0.08%)
Jul 05, 2018	55.47	56.04	55.21	55.97	1,299,567	+0.60(+1.08%)
Jul 03, 2018		55.38	55.38	55.38	0	+0.66(+1.21%)

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.