Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.42	53.80	53.18	53.41	1,834,992	-0.21(-0.39%)
Sep 27, 2018	53.90	54.26	53.35	53.62	1,060,647	-0.46(-0.85%)
Sep 26, 2018	54.03	54.63	53.62	54.08	1,742,693	+0.37(+0.70%)
Sep 25, 2018	54.52	54.52	53.26	53.71	2,424,366	-0.56(-1.02%)
Sep 24, 2018	55.74	56.02	54.05	54.26	3,560,891	-2.00(-3.55%)
Sep 21, 2018	56.47	56.65	55.89	56.26	3,394,568	-0.12(-0.22%)
Sep 20, 2018	56.26	57.30	55.88	56.38	2,514,623	+0.56(+1.00%)
Sep 19, 2018	55.19	56.66	55.19	55.83	1,982,484	+0.36(+0.64%)
Sep 18, 2018	55.82	56.02	55.14	55.47	1,487,532	-0.15(-0.27%)
Sep 17, 2018	54.98	55.81	54.72	55.62	1,833,214	+0.78(+1.43%)
Sep 14, 2018	54.95	54.97	54.39	54.84	1,750,594	-0.30(-0.54%)
Sep 13, 2018	55.12	55.37	54.63	55.13	1,067,020	+0.35(+0.63%)
Sep 12, 2018	54.48	55.08	54.37	54.79	1,829,585	+0.22(+0.40%)
Sep 11, 2018	55.63	56.00	54.45	54.57	2,606,125	-1.65(-2.94%)
Sep 10, 2018	55.48	56.59	55.31	56.22	2,221,160	+0.83(+1.49%)
Sep 07, 2018	56.89	56.90	54.98	55.39	2,937,691	-2.28(-3.96%)
Sep 06, 2018	57.20	57.87	56.78	57.68	1,575,730	+0.66(+1.16%)
Sep 05, 2018	55.92	57.23	55.91	57.02	1,530,235	+0.66(+1.17%)
Sep 04, 2018	57.66	57.96	56.02	56.36	2,776,602	-1.61(-2.77%)
Aug 31, 2018		57.96	57.96	57.96	0	-0.16(-0.28%)
Aug 30, 2018	58.14	58.55	57.82	58.13	1,054,068	-0.09(-0.15%)
Aug 29, 2018	58.02	58.34	57.38	58.22	2,061,853	+0.37(+0.64%)
Aug 28, 2018	58.59	59.07	57.65	57.84	1,377,299	-0.85(-1.44%)
Aug 27, 2018	58.79	59.10	57.77	58.69	1,199,615	-0.03(-0.06%)
Aug 24, 2018	59.22	59.67	58.70	58.73	1,145,819	-0.06(-0.10%)
Aug 23, 2018	58.73	59.17	58.54	58.79	1,517,830	-0.09(-0.15%)
Aug 22, 2018	59.00	59.01	58.51	58.87	1,066,612	-0.04(-0.07%)
Aug 21, 2018	59.48	59.54	58.89	58.92	1,468,339	-0.37(-0.63%)
Aug 20, 2018	59.14	59.53	58.79	59.29	1,909,726	+0.10(+0.18%)
Aug 17, 2018	58.85	59.61	58.54	59.18	1,710,794	+0.58(+0.99%)
Aug 16, 2018	58.19	58.88	58.02	58.60	1,535,678	+0.61(+1.06%)
Aug 15, 2018	57.78	58.07	57.23	57.99	1,939,287	-0.18(-0.31%)
Aug 14, 2018	56.88	58.43	56.80	58.17	1,878,532	+1.68(+2.98%)
Aug 13, 2018	56.21	56.73	55.75	56.49	2,818,623	-0.02(-0.03%)
Aug 10, 2018	56.97	57.33	56.28	56.51	2,683,078	-0.93(-1.62%)
Aug 09, 2018	57.26	58.03	57.09	57.44	2,215,696	-0.03(-0.06%)
Aug 08, 2018	59.43	59.54	57.43	57.47	2,960,239	-1.92(-3.23%)
Aug 07, 2018	59.75	59.82	58.87	59.39	1,837,981	-0.22(-0.38%)
Aug 06, 2018	59.85	60.37	59.52	59.61	2,473,722	-0.12(-0.20%)
Aug 03, 2018	59.61	60.29	59.31	59.74	2,550,783	+0.32(+0.54%)
Aug 02, 2018	60.24	60.39	58.54	59.42	5,514,364	-0.43(-0.72%)
Aug 01, 2018	56.33	61.32	55.63	59.85	8,854,407	+2.01(+3.48%)
Jul 31, 2018	57.89	58.78	57.34	57.84	4,918,785	+0.20(+0.34%)
Jul 30, 2018	55.33	58.11	55.33	57.64	4,606,868	+2.15(+3.87%)
Jul 27, 2018	56.37	56.77	54.94	55.49	2,291,060	-0.88(-1.56%)
Jul 26, 2018	56.14	57.15	55.74	56.37	4,615,799	-0.09(-0.17%)
Jul 25, 2018	55.99	56.62	55.85	56.46	4,588,609	+0.86(+1.55%)
Jul 24, 2018	54.17	56.00	54.17	55.60	5,045,521	+1.01(+1.85%)
Jul 23, 2018	53.96	54.95	53.95	54.59	2,502,926	+0.34(+0.62%)
Jul 20, 2018	55.40	55.40	54.07	54.25	4,875,706	-0.88(-1.60%)
Jul 19, 2018	55.24	55.63	54.82	55.13	4,695,222	-0.41(-0.75%)
Jul 18, 2018	57.73	57.87	55.05	55.55	3,937,642	-2.29(-3.96%)
Jul 17, 2018	57.45	58.60	57.36	57.84	5,698,679	+0.09(+0.15%)
Jul 16, 2018	58.79	58.86	57.66	57.75	2,153,257	-1.04(-1.76%)
Jul 13, 2018	58.48	58.98	58.31	58.79	1,715,460	+0.34(+0.58%)
Jul 12, 2018	59.39	59.42	58.30	58.45	1,630,136	-0.78(-1.31%)
Jul 11, 2018				59.23	4,538,099	+0.19(+0.32%)
Jul 10, 2018	59.99	60.15	58.92	59.04	2,306,531	-1.23(-2.05%)
Jul 09, 2018	61.00	61.25	60.14	60.27	1,730,721	-0.69(-1.13%)
Jul 06, 2018	60.49	61.14	60.22	60.96	1,880,562	+0.79(+1.32%)
Jul 05, 2018	58.98	60.24	58.78	60.17	2,482,013	+1.74(+2.97%)
Jul 03, 2018		58.43	58.43	58.43	0	+0.06(+0.10%)

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.