Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		53.80	53.80	53.80	0	+0.33(+0.62%)
Aug 30, 2018	53.05	53.89	53.01	53.47	876,760	+0.39(+0.73%)
Aug 29, 2018	53.09	53.27	52.32	53.08	1,001,086	+0.03(+0.06%)
Aug 28, 2018	52.82	53.56	52.73	53.05	955,872	+0.58(+1.11%)
Aug 27, 2018	51.75	53.14	51.75	52.47	972,360	+0.79(+1.53%)
Aug 24, 2018	52.00	52.35	51.22	51.68	921,600	-1.26(-2.38%)
Aug 23, 2018	53.00	53.24	52.68	52.94	567,812	-0.22(-0.41%)
Aug 22, 2018	53.20	53.63	52.72	53.16	669,730	-0.07(-0.13%)
Aug 21, 2018	52.48	53.45	52.08	53.23	1,005,718	+0.80(+1.53%)
Aug 20, 2018	52.37	52.80	52.12	52.43	613,470	+0.00(+0.00%)
Aug 17, 2018	52.46	52.63	51.77	52.43	530,700	-0.18(-0.34%)
Aug 16, 2018	52.36	52.80	52.19	52.61	1,038,257	+0.31(+0.59%)
Aug 15, 2018	52.22	52.42	51.40	52.30	1,094,024	-0.20(-0.38%)
Aug 14, 2018	52.00	52.72	52.00	52.50	1,308,562	+0.52(+1.00%)
Aug 13, 2018	52.61	52.76	51.90	51.98	1,191,614	-0.69(-1.31%)
Aug 10, 2018	52.41	53.03	52.01	52.67	1,006,500	-0.33(-0.62%)
Aug 09, 2018	53.44	53.48	52.79	53.00	763,661	-0.26(-0.49%)
Aug 08, 2018	53.21	53.67	52.77	53.26	1,059,135	+0.00(+0.00%)
Aug 07, 2018	53.00	53.50	52.54	53.26	1,162,401	+0.31(+0.59%)
Aug 06, 2018	52.74	53.20	52.42	52.95	1,327,768	+0.07(+0.13%)
Aug 03, 2018	51.75	52.94	51.18	52.88	1,391,400	+1.05(+2.03%)
Aug 02, 2018	51.07	52.45	50.61	51.83	1,308,201	+0.61(+1.19%)
Aug 01, 2018	51.60	52.50	50.23	51.22	2,773,578	-1.56(-2.96%)
Jul 31, 2018	48.50	54.43	48.50	52.78	4,950,549	+8.53(+19.28%)
Jul 30, 2018	45.75	46.02	44.18	44.25	1,329,828	-1.41(-3.09%)
Jul 27, 2018	46.83	47.03	45.22	45.66	1,029,400	-0.70(-1.51%)
Jul 26, 2018	45.32	46.48	45.00	46.36	1,063,713	+1.11(+2.45%)
Jul 25, 2018	44.53	45.46	44.51	45.25	1,089,985	+0.75(+1.69%)
Jul 24, 2018	44.97	45.61	44.22	44.50	792,889	-0.31(-0.69%)
Jul 23, 2018	44.97	45.07	43.81	44.81	959,673	-0.14(-0.31%)
Jul 20, 2018	44.94	45.48	44.72	44.95	913,312	+0.08(+0.18%)
Jul 19, 2018	45.41	45.41	44.52	44.87	790,285	-0.71(-1.56%)
Jul 18, 2018	45.40	45.78	45.17	45.58	1,161,473	+0.04(+0.09%)
Jul 17, 2018	45.39	45.71	45.00	45.54	806,776	+0.11(+0.24%)
Jul 16, 2018	45.73	45.90	45.21	45.43	956,853	-0.29(-0.63%)
Jul 13, 2018				45.72	747,113	+0.26(+0.57%)
Jul 12, 2018	45.72	45.80	45.01	45.46	1,168,469	+0.18(+0.40%)
Jul 11, 2018	47.76	48.00	45.20	45.28	1,811,209	-3.02(-6.25%)
Jul 10, 2018	47.25	48.39	47.12	48.30	1,600,945	+1.31(+2.79%)
Jul 09, 2018	46.52	47.07	46.22	46.99	710,323	+0.70(+1.51%)
Jul 06, 2018	45.63	46.49	45.52	46.29	913,517	+0.67(+1.47%)
Jul 05, 2018		45.66	44.25	45.62	1,219,956	+1.12(+2.52%)
Jul 03, 2018		44.50	44.50	44.50	0	+0.00(+0.00%)
Jul 02, 2018	44.39	44.83	43.73	44.50	900,573	-0.11(-0.25%)
Jun 29, 2018	44.10	45.42	44.07	44.61	1,076,918	+0.58(+1.32%)
Jun 28, 2018	43.67	44.35	42.95	44.03	842,568	+0.29(+0.66%)
Jun 27, 2018	44.24	44.78	43.72	43.74	988,567	-0.26(-0.59%)
Jun 26, 2018	43.77	44.48	43.53	44.00	906,560	+0.26(+0.59%)
Jun 25, 2018	44.91	44.96	43.26	43.74	1,068,828	-1.37(-3.04%)
Jun 22, 2018	45.73	46.00	44.84	45.11	1,934,958	-0.31(-0.68%)
Jun 21, 2018	45.40	45.65	45.12	45.42	928,787	-0.05(-0.11%)
Jun 20, 2018	45.45	45.68	45.14	45.47	592,519	+0.20(+0.44%)
Jun 19, 2018	45.37	45.61	44.46	45.27	1,051,120	-0.56(-1.22%)
Jun 18, 2018	45.34	46.15	44.99	45.83	1,269,844	+0.15(+0.33%)
Jun 15, 2018		45.78	44.97	45.68	2,019,738	-0.10(-0.22%)
Jun 14, 2018	46.45	46.54	45.71	45.78	1,016,740	-0.51(-1.10%)
Jun 13, 2018	46.50	46.94	46.18	46.29	1,313,631	-0.19(-0.41%)
Jun 12, 2018	46.41	46.86	45.88	46.48	948,917	+0.06(+0.13%)
Jun 11, 2018	47.26	47.33	46.39	46.42	684,516	-1.10(-2.31%)
Jun 08, 2018	46.65	47.61	46.30	47.52	1,341,809	+0.77(+1.65%)
Jun 07, 2018	46.87	47.04	46.25	46.75	1,083,582	-0.03(-0.06%)
Jun 06, 2018	46.95	46.98	46.16	46.78	1,064,907	-0.13(-0.28%)
Jun 05, 2018	47.00	47.64	46.76	46.91	713,387	+0.11(+0.24%)
Jun 04, 2018	46.35	46.84	46.08	46.80	814,345	+0.45(+0.97%)
Jun 01, 2018	46.14	46.63	45.92	46.35	973,823	+0.64(+1.40%)
May 31, 2018	46.27	46.67	45.15	45.71	1,271,321	-0.70(-1.51%)
May 30, 2018	47.18	47.44	46.37	46.41	1,343,552	-0.66(-1.40%)
May 29, 2018	46.68	48.17	46.54	47.07	1,612,255	+0.36(+0.77%)
May 25, 2018		46.71	46.71	46.71	0	+0.11(+0.24%)
May 24, 2018	46.60	46.70	45.93	46.60	997,446	+0.03(+0.06%)
May 23, 2018	46.03	46.61	45.67	46.57	921,623	+0.23(+0.50%)
May 22, 2018	45.96	46.79	45.75	46.34	1,288,052	+0.61(+1.33%)
May 21, 2018	45.75	46.86	45.38	45.73	1,459,347	+0.28(+0.62%)
May 18, 2018	46.65	46.73	45.32	45.45	2,720,448	-1.31(-2.80%)
May 17, 2018	48.00	48.00	46.64	46.76	1,639,568	-1.51(-3.13%)
May 16, 2018	47.29	48.67	46.84	48.27	1,652,010	+0.88(+1.86%)
May 15, 2018	48.85	49.15	47.26	47.39	2,286,291	-1.82(-3.70%)
May 14, 2018	48.50	49.65	48.50	49.21	1,860,648	+0.84(+1.74%)
May 11, 2018	48.46	48.66	48.06	48.37	1,271,841	-0.10(-0.21%)
May 10, 2018	48.30	48.94	48.10	48.47	1,610,854	+0.24(+0.50%)
May 09, 2018	47.14	48.33	46.93	48.23	1,654,415	+1.21(+2.57%)
May 08, 2018	46.02	47.10	46.02	47.02	2,245,537	+0.68(+1.47%)
May 07, 2018	45.51	46.73	45.28	46.34	2,992,311	-0.83(-1.76%)
May 04, 2018	46.18	48.11	45.33	47.17	2,220,365	+1.04(+2.25%)
May 03, 2018	44.97	46.40	44.77	46.13	2,724,537	+1.07(+2.37%)
May 02, 2018	45.63	45.79	44.63	45.06	3,154,961	-1.04(-2.26%)
May 01, 2018	40.00	46.19	39.90	46.10	12,230,725	-0.15(-0.32%)
Apr 30, 2018	46.11	46.89	45.10	46.25	3,624,997	+0.04(+0.09%)
Apr 27, 2018	46.95	47.06	45.81	46.21	2,978,032	-1.12(-2.37%)
Apr 26, 2018	47.44	47.71	47.00	47.33	1,880,425	+0.09(+0.19%)
Apr 25, 2018	48.16	48.19	46.79	47.24	1,860,154	-1.15(-2.38%)
Apr 24, 2018	49.92	50.31	47.87	48.39	1,218,335	-1.28(-2.58%)
Apr 23, 2018	50.80	51.10	49.43	49.67	2,878,565	-1.23(-2.42%)
Apr 20, 2018	49.59	50.96	49.35	50.90	2,340,440	+1.20(+2.41%)
Apr 19, 2018	50.31	50.77	49.35	49.70	1,733,435	-1.19(-2.34%)
Apr 18, 2018	51.66	51.66	50.44	50.89	1,528,968	-0.70(-1.36%)
Apr 17, 2018	51.15	51.97	50.67	51.59	1,520,240	+0.74(+1.46%)
Apr 16, 2018	50.70	51.07	49.95	50.85	2,064,490	+0.41(+0.81%)
Apr 13, 2018	50.95	51.22	50.24	50.44	1,242,402	-0.28(-0.55%)
Apr 12, 2018	50.48	51.03	50.14	50.72	1,191,921	+0.46(+0.92%)
Apr 11, 2018	50.01	50.61	49.52	50.26	2,047,039	-0.20(-0.40%)
Apr 10, 2018	49.25	50.71	48.04	50.46	4,090,244	+0.76(+1.53%)
Apr 09, 2018	49.66	50.46	49.32	49.70	1,533,516	+0.41(+0.83%)
Apr 06, 2018				49.29	1,737,505	-1.05(-2.09%)
Apr 05, 2018	50.69	51.93	50.23	50.34	1,837,236	+0.16(+0.32%)
Apr 04, 2018	49.47	50.28	48.61	50.18	3,272,399	+0.13(+0.26%)
Apr 03, 2018	49.75	50.27	49.02	50.05	2,901,145	+1.23(+2.52%)
Apr 02, 2018	51.74	51.97	48.46	48.82	2,797,449	-3.17(-6.10%)
Mar 29, 2018		51.99	51.99	51.99	0	+1.22(+2.40%)
Mar 28, 2018	53.10	53.34	50.70	50.77	2,106,515	-2.56(-4.80%)
Mar 27, 2018	54.45	55.01	53.01	53.33	3,237,755	-0.72(-1.33%)
Mar 26, 2018	53.52	54.16	52.70	54.05	1,794,504	+1.30(+2.46%)
Mar 23, 2018	54.04	54.35	52.72	52.75	2,801,289	-1.34(-2.48%)
Mar 22, 2018	55.09	55.67	54.06	54.09	2,920,020	-1.67(-2.99%)
Mar 21, 2018	56.00	56.52	55.54	55.76	1,935,356	-0.39(-0.69%)
Mar 20, 2018	54.40	56.32	54.39	56.15	2,033,402	+1.72(+3.16%)
Mar 19, 2018	54.64	54.80	53.29	54.43	2,119,828	-0.87(-1.57%)
Mar 16, 2018	54.65	55.44	54.17	55.30	2,604,868	+0.87(+1.60%)
Mar 15, 2018	55.04	55.36	54.18	54.43	1,395,579	-0.39(-0.71%)
Mar 14, 2018	54.76	55.49	54.38	54.82	1,957,256	-0.11(-0.20%)
Mar 13, 2018	56.82	57.18	54.77	54.93	1,502,174	-1.38(-2.45%)
Mar 12, 2018	56.41	57.45	56.30	56.31	1,576,209	+0.22(+0.39%)
Mar 09, 2018	55.05	56.40	54.59	56.09	1,501,673	+1.43(+2.62%)
Mar 08, 2018	55.01	55.18	54.06	54.66	1,559,495	-0.24(-0.44%)
Mar 07, 2018		55.08		54.90	2,089,773	+1.80(+3.39%)
Mar 06, 2018	52.53	53.67	52.53	53.10	1,887,444	+0.58(+1.10%)
Mar 05, 2018	52.44	52.92	51.81	52.52	1,468,902	-0.50(-0.94%)
Mar 02, 2018	52.34	53.18	51.48	53.02	1,661,883	+0.02(+0.04%)
Mar 01, 2018	53.47	53.95	52.45	53.00	1,800,149	-0.71(-1.32%)
Feb 28, 2018	53.55	54.65	53.44	53.71	2,102,028	+0.16(+0.30%)
Feb 27, 2018	54.00	54.58	53.33	53.55	1,764,433	-0.33(-0.61%)
Feb 26, 2018	54.28	54.37	53.12	53.88	3,016,626	-0.32(-0.59%)
Feb 23, 2018	54.22	55.19	53.63	54.20	1,992,054	-0.32(-0.59%)
Feb 22, 2018	56.90	56.96	53.66	54.52	3,836,808	-2.45(-4.30%)
Feb 21, 2018	56.69	58.03	56.60	56.97	4,508,617	+0.53(+0.94%)
Feb 20, 2018	55.00	57.18	55.00	56.44	3,754,516	+0.67(+1.20%)
Feb 16, 2018		55.77	55.77	55.77	0	-3.03(-5.15%)
Feb 15, 2018	59.87	59.99	57.13	58.80	2,653,965	+0.75(+1.29%)
Feb 14, 2018		58.14	55.17	58.05	2,709,783	+2.88(+5.22%)
Feb 13, 2018			54.55	55.17	2,441,938	+0.28(+0.51%)
Feb 12, 2018	55.79	56.00	53.97	54.89	2,016,932	-0.13(-0.24%)
Feb 09, 2018	54.24	55.52	52.54	55.02	2,581,691	+1.37(+2.55%)
Feb 08, 2018	57.00	57.34	53.64	53.65	1,891,467	-3.33(-5.84%)
Feb 07, 2018	57.55	57.85	56.55	56.98	1,509,919	-0.96(-1.66%)
Feb 06, 2018	54.48	58.10	53.15	57.94	3,110,236	+0.62(+1.08%)
Feb 05, 2018	59.52	59.69	56.33	57.32	3,424,226	-3.85(-6.29%)
Feb 02, 2018	62.32	62.97	61.12	61.17	1,305,749	-1.93(-3.06%)
Feb 01, 2018	61.84	63.57	61.11	63.10	1,493,948	+0.73(+1.17%)
Jan 31, 2018	63.64	63.99	62.05	62.37	1,964,696	-1.12(-1.76%)
Jan 30, 2018	64.55	64.55	62.35	63.49	2,392,829	-1.83(-2.80%)
Jan 29, 2018	66.46	66.68	64.72	65.32	1,866,002	-1.48(-2.22%)
Jan 26, 2018	67.86	67.86	65.59	66.80	2,111,445	-0.64(-0.95%)
Jan 25, 2018	67.90	68.15	66.76	67.44	1,068,496	+0.10(+0.15%)
Jan 24, 2018	69.58	69.74	66.95	67.34	1,265,602	-2.28(-3.27%)
Jan 23, 2018	69.29	70.00	69.07	69.62	1,225,176	+0.62(+0.90%)
Jan 22, 2018	69.12	69.49	68.25	69.00	1,087,548	-0.06(-0.09%)
Jan 19, 2018	68.50	69.96	68.39	69.06	1,529,599	+0.79(+1.16%)
Jan 18, 2018	68.39	68.68	67.83	68.27	1,401,517	-0.12(-0.18%)
Jan 17, 2018	67.64	68.76	67.49	68.39	1,345,339	+0.97(+1.44%)
Jan 16, 2018	68.31	69.49	67.37	67.42	1,333,856	-0.49(-0.72%)
Jan 12, 2018		67.91	67.91	67.91	0	+0.87(+1.30%)
Jan 11, 2018	67.19	67.34	66.65	67.04	976,548	+0.02(+0.03%)
Jan 10, 2018				67.02	900,642	-0.72(-1.06%)
Jan 09, 2018	67.80	68.38	67.65	67.74	982,615	-0.04(-0.06%)
Jan 08, 2018	66.54	68.01	66.46	67.78	1,805,276	+1.40(+2.11%)
Jan 05, 2018	66.48	66.88	65.50	66.38	1,382,221	+0.79(+1.20%)
Jan 04, 2018	64.26	65.91	64.16	65.59	2,093,762	+1.88(+2.95%)
Jan 03, 2018	61.60	63.97	61.31	63.71	1,929,721	+2.33(+3.80%)
Jan 02, 2018	61.31	61.54	60.87	61.38	1,178,689	+0.22(+0.36%)
Dec 29, 2017		61.16	61.16	61.16	0	-0.58(-0.94%)
Dec 28, 2017	61.61	61.94	61.28	61.74	866,081	+0.31(+0.50%)
Dec 27, 2017	61.12	61.63	60.98	61.43	855,814	+0.35(+0.57%)
Dec 26, 2017	61.42	61.60	60.80	61.08	1,040,294	-0.81(-1.31%)
Dec 22, 2017	61.79	61.93	61.09	61.89	940,404	-0.05(-0.08%)
Dec 21, 2017	62.19	62.54	61.71	61.94	1,482,664	-0.16(-0.26%)
Dec 20, 2017	62.46	62.86	61.61	62.10	1,054,040	-0.36(-0.58%)
Dec 19, 2017	61.92	62.91	61.39	62.46	2,194,690	+0.72(+1.17%)
Dec 18, 2017	61.43	62.65	61.21	61.74	2,588,105	+0.77(+1.26%)
Dec 15, 2017	61.13	61.79	60.66	60.97	3,645,511	+0.08(+0.13%)
Dec 14, 2017	63.09	63.09	60.68	60.89	3,247,068	-1.77(-2.82%)
Dec 13, 2017	63.45	63.70	62.54	62.66	2,547,407	-0.75(-1.18%)
Dec 12, 2017	63.44	64.38	63.19	63.41	1,499,467	-0.09(-0.14%)
Dec 11, 2017	64.38	64.71	63.05	63.50	1,231,393	-0.88(-1.37%)
Dec 08, 2017	63.51	64.80	63.50	64.38	2,130,639	+1.19(+1.88%)
Dec 07, 2017	61.43	63.51	61.20	63.19	2,097,888	+1.20(+1.94%)
Dec 06, 2017	62.30	62.80	60.68	61.99	2,322,561	-0.90(-1.43%)
Dec 05, 2017		64.84	62.50	62.89	2,697,067	-0.42(-0.66%)
Dec 04, 2017	71.00	71.72	63.15	63.31	3,762,249	-5.94(-8.57%)
Dec 01, 2017	68.82	70.30	68.64	69.25	2,568,490	-0.04(-0.06%)
Nov 30, 2017	68.00	69.62	67.14	69.29	11,328,834	+1.37(+2.01%)
Nov 29, 2017	71.92	72.29	66.50	67.92	4,012,056	-4.00(-5.56%)
Nov 28, 2017	72.18	72.32	71.25	71.92	2,078,480	+0.30(+0.42%)
Nov 27, 2017	72.46	72.52	71.14	71.61	2,551,732	-0.58(-0.80%)
Nov 24, 2017	71.88	72.71	71.86	72.19	2,044,802	+0.62(+0.86%)
Nov 22, 2017	72.99	72.99	71.11	71.57	2,081,388	-0.86(-1.18%)
Nov 21, 2017	71.46	72.50	71.29	72.43	1,775,752	+1.47(+2.07%)
Nov 20, 2017	70.89	71.35	70.18	70.96	1,498,814	+0.70(+1.00%)
Nov 17, 2017	69.09	70.36	69.03	70.26	2,416,304	+1.29(+1.87%)
Nov 16, 2017	69.11	69.50	68.65	68.97	1,359,960	+0.18(+0.27%)
Nov 15, 2017	68.42	68.89	67.38	68.79	1,630,564	-0.08(-0.12%)
Nov 14, 2017	68.75	70.47	68.23	68.86	2,140,844	+0.11(+0.17%)
Nov 13, 2017	68.11	69.31	67.62	68.75	1,541,024	+0.57(+0.84%)
Nov 10, 2017	67.20	69.09	67.20	68.18	1,659,518	+1.00(+1.50%)
Nov 09, 2017	67.33	67.46	66.39	67.18	1,445,760	-0.52(-0.77%)
Nov 08, 2017	67.52	68.88	67.50	67.69	1,815,166	-0.31(-0.46%)
Nov 07, 2017	67.27	68.44	66.85	68.00	2,033,312	+0.73(+1.09%)
Nov 06, 2017	66.05	67.46	65.92	67.27	2,080,350	+0.83(+1.25%)
Nov 03, 2017	64.05	67.35	63.83	66.44	5,035,440	+2.73(+4.29%)
Nov 02, 2017	62.57	64.04	61.60	63.71	2,470,336	+1.23(+1.97%)
Nov 01, 2017	62.50	63.22	61.31	62.48	2,436,260	+0.90(+1.47%)
Oct 31, 2017	64.00	64.94	60.05	61.58	4,768,180	-0.26(-0.41%)
Oct 30, 2017	63.00	63.00	61.08	61.83	2,703,672	-0.87(-1.39%)
Oct 27, 2017	62.24	62.79	62.06	62.70	1,479,902	+1.03(+1.66%)
Oct 26, 2017	61.53	62.31	61.38	61.67	983,562	+0.29(+0.47%)
Oct 25, 2017	61.49	62.23	59.75	61.38	1,550,240	-0.01(-0.01%)
Oct 24, 2017	61.55	61.71	61.00	61.39	1,358,284	+0.05(+0.08%)
Oct 23, 2017	61.46	61.79	60.91	61.34	909,430	+0.12(+0.20%)
Oct 20, 2017	60.24	61.23	60.12	61.22	1,026,198	+1.41(+2.35%)
Oct 19, 2017	60.65	60.82	58.35	59.81	1,445,672	-1.17(-1.92%)
Oct 18, 2017	60.61	61.10	59.83	60.99	1,158,564	+0.62(+1.02%)
Oct 17, 2017	60.10	60.99	60.10	60.37	1,214,196	+0.27(+0.46%)
Oct 16, 2017	59.30	60.22	59.30	60.10	1,038,574	+0.95(+1.61%)
Oct 13, 2017	59.70	59.83	59.08	59.15	1,221,438	-0.28(-0.47%)
Oct 12, 2017	58.60	59.67	58.60	59.42	976,678	+0.68(+1.17%)
Oct 11, 2017	58.70	58.96	58.13	58.74	1,177,768	-0.02(-0.03%)
Oct 10, 2017	58.20	58.76	58.04	58.76	1,115,576	+0.56(+0.97%)
Oct 09, 2017	58.34	58.55	58.00	58.20	888,290	+0.09(+0.15%)
Oct 06, 2017	57.66	58.52	57.58	58.10	1,114,596	+0.29(+0.51%)
Oct 05, 2017	58.00	58.02	57.23	57.81	904,320	-0.15(-0.26%)
Oct 04, 2017	57.28	57.99	56.82	57.96	1,087,964	+0.61(+1.07%)
Oct 03, 2017	56.29	57.37	56.29	57.35	1,272,202	+1.14(+2.03%)
Oct 02, 2017	55.35	56.47	55.26	56.21	1,230,208	+1.07(+1.93%)
Sep 29, 2017	55.17	55.21	54.78	55.14	1,161,006	+0.13(+0.25%)
Sep 28, 2017	55.08	55.30	54.51	55.01	1,058,858	-0.25(-0.46%)
Sep 27, 2017	54.60	55.52	54.60	55.26	1,163,984	+0.88(+1.63%)
Sep 26, 2017	55.19	55.50	53.95	54.38	1,562,704	-0.67(-1.23%)
Sep 25, 2017	56.69	56.90	54.84	55.05	1,090,728	-1.67(-2.94%)
Sep 22, 2017	56.53	57.04	56.51	56.72	541,362	+0.01(+0.03%)
Sep 21, 2017	56.62	57.03	56.38	56.70	1,208,576	+0.10(+0.17%)
Sep 20, 2017	57.00	57.37	56.35	56.60	1,166,666	-0.42(-0.75%)
Sep 19, 2017	57.45	57.67	56.83	57.03	1,065,772	-0.19(-0.33%)
Sep 18, 2017	56.27	57.60	56.22	57.22	1,219,568	+1.25(+2.22%)
Sep 15, 2017	55.60	56.09	55.51	55.97	1,457,238	+0.33(+0.60%)
Sep 14, 2017	55.05	55.82	55.00	55.64	950,966	+0.51(+0.93%)
Sep 13, 2017	55.74	55.87	55.01	55.13	1,203,930	-0.66(-1.18%)
Sep 12, 2017	55.87	56.08	55.36	55.79	1,637,812	+0.34(+0.61%)
Sep 11, 2017	54.49	55.58	54.46	55.45	1,486,072	+1.49(+2.77%)
Sep 08, 2017	53.63	54.47	53.44	53.96	746,620	+0.03(+0.06%)
Sep 07, 2017	53.66	54.12	53.31	53.92	909,368	+0.33(+0.63%)
Sep 06, 2017	53.80	53.91	52.74	53.59	936,562	-0.12(-0.22%)
Sep 05, 2017	53.67	54.41	52.94	53.71	889,552	-0.46(-0.84%)

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.