Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.27	48.70	48.06	48.32	57,900	-0.09(-0.19%)
Sep 27, 2018	48.79	49.03	48.39	48.41	60,246	-0.42(-0.86%)
Sep 26, 2018	49.05	49.34	48.53	48.83	83,174	-0.23(-0.47%)
Sep 25, 2018	48.91	49.59	48.26	49.06	111,726	+0.27(+0.55%)
Sep 24, 2018	48.96	49.24	48.05	48.79	294,815	+0.32(+0.66%)
Sep 21, 2018	51.57	52.99	48.34	48.47	559,500	-3.08(-5.97%)
Sep 20, 2018	52.12	52.59	51.10	51.55	173,202	-0.41(-0.79%)
Sep 19, 2018	51.77	53.92	51.24	51.96	142,566	+0.43(+0.83%)
Sep 18, 2018	52.15	52.64	51.02	51.53	86,013	-0.53(-1.02%)
Sep 17, 2018	55.06	55.06	51.94	52.06	62,092	-3.01(-5.47%)
Sep 14, 2018	53.48	55.44	53.25	55.07	60,000	+1.55(+2.90%)
Sep 13, 2018	53.63	54.55	53.13	53.52	40,756	-0.09(-0.18%)
Sep 12, 2018	55.16	55.71	53.49	53.62	38,076	-1.70(-3.06%)
Sep 11, 2018	55.98	56.06	55.02	55.31	31,243	-0.67(-1.20%)
Sep 10, 2018	55.18	56.26	54.35	55.98	72,938	+1.08(+1.97%)
Sep 07, 2018	54.07	55.01	53.79	54.90	79,000	+0.82(+1.52%)
Sep 06, 2018	56.17	56.18	54.07	54.08	35,034	-2.02(-3.60%)
Sep 05, 2018	55.81	56.21	54.35	56.10	36,621	+0.14(+0.25%)
Sep 04, 2018	55.57	56.03	54.66	55.96	25,682	+0.20(+0.36%)
Aug 31, 2018		55.76	55.76	55.76	0	-0.50(-0.89%)
Aug 30, 2018	55.97	56.66	55.52	56.26	37,639	+0.21(+0.37%)
Aug 29, 2018	56.22	56.39	55.86	56.05	24,072	-0.15(-0.27%)
Aug 28, 2018	56.09	56.41	55.76	56.20	23,440	+0.11(+0.20%)
Aug 27, 2018	56.82	57.00	55.97	56.09	26,833	-0.41(-0.73%)
Aug 24, 2018	55.98	56.81	55.98	56.50	51,500	+0.56(+1.00%)
Aug 23, 2018	55.74	56.12	55.30	55.94	47,625	+0.21(+0.38%)
Aug 22, 2018	55.13	55.88	55.13	55.73	43,552	+0.48(+0.87%)
Aug 21, 2018	54.70	55.40	54.44	55.25	59,822	+0.45(+0.82%)
Aug 20, 2018	55.42	55.42	54.66	54.80	43,786	-0.48(-0.87%)
Aug 17, 2018	54.91	55.84	54.91	55.28	75,200	+0.19(+0.34%)
Aug 16, 2018	54.39	55.41	54.39	55.09	34,784	+0.50(+0.92%)
Aug 15, 2018	55.41	55.99	54.50	54.59	29,172	-0.98(-1.76%)
Aug 14, 2018	55.15	55.91	55.15	55.57	24,547	+0.47(+0.85%)
Aug 13, 2018	54.84	55.48	54.80	55.10	26,658	+0.25(+0.46%)
Aug 10, 2018	55.11	55.86	54.74	54.85	35,900	-0.55(-0.99%)
Aug 09, 2018	55.31	56.40	55.31	55.40	22,890	-0.07(-0.13%)
Aug 08, 2018	55.32	56.15	53.31	55.47	61,556	+0.11(+0.20%)
Aug 07, 2018	57.00	57.00	54.51	55.36	45,068	-0.14(-0.25%)
Aug 06, 2018	55.32	56.04	54.80	55.50	38,233	+0.16(+0.29%)
Aug 03, 2018	56.61	56.73	54.83	55.34	43,400	-1.11(-1.97%)
Aug 02, 2018	54.24	56.70	54.06	56.45	84,922	+2.02(+3.71%)
Aug 01, 2018	53.50	54.54	53.15	54.43	58,560	+0.84(+1.57%)
Jul 31, 2018	53.59	53.78	52.73	53.59	52,590	+0.13(+0.24%)
Jul 30, 2018	54.19	54.86	53.26	53.46	34,396	-0.62(-1.15%)
Jul 27, 2018	55.16	55.50	53.68	54.08	31,400	-1.19(-2.15%)
Jul 26, 2018	54.51	55.48	54.51	55.27	48,408	+0.62(+1.13%)
Jul 25, 2018	54.89	55.27	54.21	54.65	30,442	-0.25(-0.46%)
Jul 24, 2018	54.92	55.72	54.65	54.90	39,495	+0.26(+0.48%)
Jul 23, 2018	53.15	54.90	53.15	54.64	38,479	+1.44(+2.71%)
Jul 20, 2018	54.82	54.99	53.10	53.20	113,990	-1.63(-2.97%)
Jul 19, 2018	55.48	55.70	54.41	54.83	134,806	-0.65(-1.17%)
Jul 18, 2018	54.65	55.61	54.49	55.48	78,690	+1.02(+1.87%)
Jul 17, 2018	54.27	55.00	54.27	54.46	40,383	+0.18(+0.33%)
Jul 16, 2018	53.70	54.46	53.33	54.28	39,983	+0.76(+1.42%)
Jul 13, 2018	53.44	53.87	53.15	53.52	37,195	+0.22(+0.41%)
Jul 12, 2018		53.60	52.88	53.30	42,724	+0.08(+0.15%)
Jul 11, 2018	52.80	53.51	52.77	53.22	43,713	+0.13(+0.24%)
Jul 10, 2018	52.75	53.19	52.14	53.09	46,474	+0.53(+1.00%)
Jul 09, 2018	51.95	52.58	51.72	52.56	84,220	+0.70(+1.36%)
Jul 06, 2018	52.00	52.06	51.69	51.86	61,218	-0.05(-0.10%)
Jul 05, 2018	52.00	52.00	50.87	51.91	81,343	-0.08(-0.15%)
Jul 03, 2018		51.99	51.99	51.99	0	-0.04(-0.08%)

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.