Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.18	54.44	53.66	53.91	5,504,515	-0.39(-0.72%)
Sep 27, 2018	54.02	54.55	53.65	54.30	2,945,188	-0.05(-0.10%)
Sep 26, 2018	55.07	55.34	54.29	54.36	3,392,795	-0.76(-1.38%)
Sep 25, 2018	54.98	55.36	54.78	55.12	3,563,153	+0.18(+0.33%)
Sep 24, 2018	54.93	55.08	54.38	54.94	4,164,453	-0.45(-0.80%)
Sep 21, 2018	55.75	56.16	55.33	55.38	4,725,701	-0.02(-0.03%)
Sep 20, 2018	55.75	56.01	55.31	55.40	6,046,354	+0.02(+0.03%)
Sep 19, 2018	55.19	55.57	55.05	55.38	5,774,923	+0.49(+0.89%)
Sep 18, 2018	55.10	55.25	54.37	54.89	4,271,676	-0.06(-0.12%)
Sep 17, 2018	55.05	55.46	54.83	54.96	4,329,337	-0.16(-0.29%)
Sep 14, 2018	55.88	56.28	54.71	55.12	5,068,519	+0.14(+0.26%)
Sep 13, 2018	55.42	55.96	54.81	54.98	4,174,746	+0.01(+0.02%)
Sep 12, 2018	53.78	55.16	53.69	54.97	7,005,538	+0.66(+1.22%)
Sep 11, 2018	54.10	54.39	53.05	54.30	6,842,819	-0.63(-1.14%)
Sep 10, 2018	54.54	55.15	54.48	54.93	6,403,476	+0.52(+0.96%)
Sep 07, 2018	54.17	54.94	53.63	54.41	8,325,126	-0.41(-0.75%)
Sep 06, 2018	56.33	56.39	54.37	54.82	11,191,097	-1.82(-3.22%)
Sep 05, 2018	57.60	57.63	56.59	56.65	9,536,610	-1.25(-2.16%)
Sep 04, 2018	58.62	58.72	57.71	57.89	3,718,612	-0.83(-1.41%)
Aug 31, 2018		58.72	58.72	58.72	0	-0.26(-0.44%)
Aug 30, 2018	59.46	59.56	58.88	58.98	5,130,674	-0.46(-0.77%)
Aug 29, 2018	59.59	59.98	59.11	59.44	4,695,656	+0.02(+0.03%)
Aug 28, 2018	60.14	60.14	59.19	59.42	3,286,692	-0.47(-0.78%)
Aug 27, 2018	59.27	60.61	59.24	59.89	3,638,706	+1.06(+1.80%)
Aug 24, 2018	58.90	59.13	58.77	58.83	1,750,523	+0.03(+0.05%)
Aug 23, 2018	58.95	59.32	58.63	58.80	2,297,567	-0.62(-1.04%)
Aug 22, 2018	59.41	59.43	58.84	59.42	2,196,486	-0.05(-0.09%)
Aug 21, 2018	59.05	59.60	58.82	59.47	5,194,166	+0.57(+0.96%)
Aug 20, 2018	59.46	60.13	58.76	58.91	3,511,457	-0.21(-0.35%)
Aug 17, 2018	58.45	59.19	58.20	59.11	2,966,487	+0.67(+1.15%)
Aug 16, 2018	58.34	59.22	58.18	58.44	3,753,661	+0.58(+1.01%)
Aug 15, 2018	59.35	59.35	57.46	57.86	6,527,172	-2.03(-3.39%)
Aug 14, 2018	60.14	60.26	59.30	59.89	6,225,492	-0.33(-0.55%)
Aug 13, 2018	60.74	61.03	60.17	60.22	3,738,043	-0.68(-1.12%)
Aug 10, 2018	61.26	61.46	60.46	60.90	4,605,597	-0.60(-0.98%)
Aug 09, 2018	61.81	62.25	61.46	61.50	2,523,453	-0.13(-0.20%)
Aug 08, 2018	62.07	62.50	61.48	61.63	2,398,571	-0.33(-0.54%)
Aug 07, 2018	62.45	62.58	61.90	61.96	2,919,679	-0.15(-0.25%)
Aug 06, 2018	61.62	62.32	61.28	62.11	3,359,470	+0.49(+0.80%)
Aug 03, 2018	61.48	61.86	61.11	61.62	4,836,891	+0.19(+0.31%)
Aug 02, 2018	60.79	61.62	60.39	61.43	7,799,922	-0.51(-0.83%)
Aug 01, 2018	64.46	64.71	61.60	61.94	6,080,788	-2.59(-4.02%)
Jul 31, 2018	63.26	64.84	63.26	64.53	4,197,988	+1.47(+2.33%)
Jul 30, 2018	64.17	64.18	62.92	63.06	3,522,689	-1.14(-1.78%)
Jul 27, 2018	63.71	64.99	63.28	64.20	4,774,611	+0.21(+0.32%)
Jul 26, 2018	65.07	65.51	63.04	64.00	8,755,859	-3.43(-5.09%)
Jul 25, 2018	67.41	67.96	67.14	67.42	4,072,820	+0.56(+0.83%)
Jul 24, 2018	67.06	68.30	66.35	66.87	4,373,112	+0.57(+0.87%)
Jul 23, 2018	66.18	66.71	65.41	66.29	4,461,501	+0.01(+0.01%)
Jul 20, 2018	66.64	66.66	66.03	66.28	3,470,823	-0.18(-0.27%)
Jul 19, 2018	66.87	67.29	66.36	66.46	4,906,276	-0.56(-0.83%)
Jul 18, 2018	66.80	67.17	66.16	67.02	3,027,948	+0.16(+0.24%)
Jul 17, 2018	66.20	67.10	65.95	66.86	2,986,138	+0.37(+0.55%)
Jul 16, 2018	66.09	66.82	65.84	66.49	3,872,081	+0.31(+0.47%)
Jul 13, 2018	65.74	66.22	65.35	66.18	2,342,049	+0.49(+0.75%)
Jul 12, 2018	65.30	65.84	65.07	65.68	3,283,293	+0.79(+1.22%)
Jul 11, 2018	64.82	65.57	64.28	64.89	4,652,850	-1.19(-1.81%)
Jul 10, 2018	65.93	66.20	64.94	66.09	3,883,966	+0.28(+0.42%)
Jul 09, 2018	66.20	66.33	65.11	65.81	4,539,690	+0.85(+1.31%)
Jul 06, 2018	64.78	65.04	64.36	64.96	3,662,270	+0.13(+0.21%)
Jul 05, 2018		64.97	63.56	64.82	3,854,442	+1.14(+1.79%)
Jul 03, 2018		63.68	63.68	63.68	0	-0.29(-0.45%)

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.