Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.49	46.49	45.84	46.23	41,358	+0.03(+0.06%)
Dec 28, 2018	46.37	46.68	45.97	46.20	348,344	+0.12(+0.26%)
Dec 27, 2018	45.40	46.24	44.64	46.08	74,094	+0.09(+0.20%)
Dec 26, 2018	44.45	46.06	44.06	45.99	54,486	+1.68(+3.80%)
Dec 24, 2018	44.71	45.11	44.30	44.30	68,605	-0.74(-1.65%)
Dec 21, 2018	46.21	46.52	44.72	45.05	116,910	-1.08(-2.34%)
Dec 20, 2018	46.56	46.71	45.65	46.13	59,950	-0.47(-1.01%)
Dec 19, 2018	47.35	47.85	46.38	46.59	29,529	-0.74(-1.56%)
Dec 18, 2018	47.33	47.64	47.03	47.33	35,864	+0.15(+0.31%)
Dec 17, 2018	47.81	48.01	46.84	47.18	30,745	-0.62(-1.31%)
Dec 14, 2018	47.94	48.28	47.80	47.81	12,254	-0.53(-1.11%)
Dec 13, 2018	48.64	48.79	48.17	48.34	33,802	-0.33(-0.67%)
Dec 12, 2018	48.71	49.04	48.64	48.67	17,931	+0.58(+1.21%)
Dec 11, 2018	48.56	48.62	47.90	48.09	13,119	+0.09(+0.19%)
Dec 10, 2018	47.75	48.10	47.19	48.00	474,923	+0.22(+0.45%)
Dec 07, 2018	48.48	48.82	47.60	47.78	26,053	-0.78(-1.60%)
Dec 06, 2018	47.61	48.56	47.40	48.56	42,163	+0.27(+0.55%)
Dec 04, 2018	49.64	49.66	48.23	48.29	33,009	-1.41(-2.83%)
Dec 03, 2018	50.18	50.18	49.56	49.70	22,533	+0.24(+0.48%)
Nov 30, 2018	49.34	49.48	49.12	49.47	14,903	+0.15(+0.29%)
Nov 29, 2018	49.00	49.59	48.89	49.32	13,021	-0.01(-0.02%)
Nov 28, 2018	48.63	49.33	48.23	49.33	44,003	+1.07(+2.21%)
Nov 27, 2018	47.97	48.41	47.97	48.26	18,477	+0.23(+0.47%)
Nov 26, 2018	47.65	48.10	47.65	48.04	25,681	+0.95(+2.02%)
Nov 23, 2018	47.27	47.34	47.08	47.08	5,299	-0.47(-0.99%)
Nov 21, 2018		47.56	47.56	47.56	0	+0.67(+1.43%)
Nov 20, 2018	46.75	47.27	46.58	46.88	22,012	-0.68(-1.43%)
Nov 19, 2018	48.53	48.53	47.46	47.56	132,540	-0.94(-1.94%)
Nov 16, 2018	48.36	48.62	48.10	48.51	13,468	-0.14(-0.30%)
Nov 15, 2018	48.15	48.72	48.00	48.65	10,774	+0.27(+0.56%)
Nov 14, 2018	48.49	48.66	48.07	48.38	14,860	+0.40(+0.83%)
Nov 13, 2018	48.25	48.55	47.92	47.98	23,380	+0.21(+0.44%)
Nov 12, 2018	48.40	48.40	47.74	47.77	503,515	-0.79(-1.62%)
Nov 09, 2018	48.78	48.88	48.16	48.56	23,073	-0.81(-1.63%)
Nov 08, 2018	49.67	49.67	49.08	49.37	62,194	-0.45(-0.91%)
Nov 07, 2018	49.37	49.82	49.32	49.82	32,013	+0.86(+1.76%)
Nov 06, 2018	48.71	49.09	48.56	48.96	22,960	+0.24(+0.50%)
Nov 05, 2018	48.85	48.85	48.42	48.71	134,877	-0.07(-0.15%)
Nov 02, 2018	49.46	49.46	48.55	48.79	50,231	-0.17(-0.35%)
Nov 01, 2018	48.86	49.10	48.56	48.96	91,384	+0.09(+0.19%)
Oct 31, 2018	48.82	49.20	48.57	48.87	128,287	+0.99(+2.06%)
Oct 30, 2018	46.88	47.89	46.88	47.88	52,994	+0.86(+1.83%)
Oct 29, 2018	48.24	48.51	46.42	47.02	110,382	-0.66(-1.39%)
Oct 26, 2018	47.64	48.51	47.23	47.68	77,609	-1.22(-2.50%)
Oct 25, 2018	48.46	49.13	48.30	48.90	36,617	+0.96(+2.00%)
Oct 24, 2018	49.74	49.74	47.93	47.94	22,290	-2.00(-4.01%)
Oct 23, 2018	49.34	50.11	48.94	49.95	47,666	-0.08(-0.16%)
Oct 22, 2018	50.25	50.40	49.91	50.03	72,601	-0.03(-0.05%)
Oct 19, 2018	50.20	50.68	49.85	50.06	763,512	+0.05(+0.11%)
Oct 18, 2018	50.73	50.76	49.63	50.00	50,350	-0.73(-1.45%)
Oct 17, 2018	50.92	51.01	50.49	50.73	16,959	-0.18(-0.36%)
Oct 16, 2018	50.12	50.92	50.03	50.92	27,579	+1.22(+2.46%)
Oct 15, 2018	49.66	50.07	49.43	49.69	161,450	-0.31(-0.62%)
Oct 12, 2018	49.99	50.00	49.32	50.00	37,204	+0.98(+2.00%)
Oct 11, 2018	49.19	49.52	48.75	49.02	44,060	-0.44(-0.90%)
Oct 10, 2018	51.03	51.03	49.46	49.47	98,487	-1.69(-3.31%)
Oct 09, 2018	51.02	51.47	51.02	51.16	249,078	-0.05(-0.09%)
Oct 08, 2018	51.00	51.26	50.73	51.21	15,422	-0.18(-0.35%)
Oct 05, 2018	51.60	51.69	50.95	51.39	31,353	-0.14(-0.28%)
Oct 04, 2018	52.17	52.17	51.31	51.53	39,580	-0.74(-1.42%)
Oct 03, 2018	52.53	52.62	52.24	52.27	47,656	-0.04(-0.07%)
Oct 02, 2018	52.26	52.44	52.17	52.31	17,851	-0.14(-0.26%)

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.