Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.18	47.18	46.40	47.09	562,147	-0.07(-0.14%)
Dec 28, 2018	47.38	47.70	46.65	47.15	578,465	+0.10(+0.20%)
Dec 27, 2018	47.29	47.29	45.92	47.06	812,383	-0.45(-0.95%)
Dec 26, 2018	46.60	47.61	45.89	47.51	1,014,626	+1.10(+2.38%)
Dec 24, 2018	49.00	49.07	46.32	46.41	530,439	-2.66(-5.42%)
Dec 21, 2018	49.81	50.86	49.02	49.07	2,017,421	-0.68(-1.37%)
Dec 20, 2018	50.51	50.97	49.59	49.75	909,543	-0.71(-1.41%)
Dec 19, 2018	51.21	51.39	50.39	50.46	772,847	-0.73(-1.43%)
Dec 18, 2018	50.08	51.47	50.01	51.19	1,004,132	+1.48(+2.99%)
Dec 17, 2018	51.76	51.99	49.55	49.71	783,769	-1.97(-3.82%)
Dec 14, 2018	50.80	51.72	50.80	51.68	975,139	+0.67(+1.32%)
Dec 13, 2018	50.43	51.20	50.43	51.01	685,343	+0.61(+1.22%)
Dec 12, 2018	51.88	51.92	50.28	50.39	903,217	-1.08(-2.10%)
Dec 11, 2018	51.43	51.82	51.26	51.47	1,094,236	+0.37(+0.72%)
Dec 10, 2018	51.80	51.80	50.44	51.11	1,240,356	-0.60(-1.16%)
Dec 07, 2018	52.01	52.01	51.45	51.71	840,444	-0.42(-0.81%)
Dec 06, 2018	50.96	52.26	50.38	52.13	2,033,543	+1.19(+2.34%)
Dec 04, 2018	51.62	52.11	50.88	50.94	842,358	-0.56(-1.09%)
Dec 03, 2018	51.94	51.94	51.12	51.50	1,372,408	-0.29(-0.56%)
Nov 30, 2018	51.74	52.10	51.60	51.80	1,137,320	+0.18(+0.34%)
Nov 29, 2018	52.05	52.37	51.22	51.62	733,881	-0.37(-0.70%)
Nov 28, 2018	51.46	52.10	51.22	51.99	788,775	+0.40(+0.78%)
Nov 27, 2018	51.37	51.68	51.13	51.59	414,002	+0.18(+0.35%)
Nov 26, 2018	51.44	51.79	51.18	51.40	371,698	-0.07(-0.14%)
Nov 23, 2018	51.32	51.78	51.00	51.48	168,775	+0.00(+0.00%)
Nov 21, 2018		51.48	51.48	51.48	0	+0.31(+0.61%)
Nov 20, 2018	51.40	51.94	51.09	51.16	458,882	-0.48(-0.93%)
Nov 19, 2018	51.40	51.80	51.05	51.64	359,918	+0.22(+0.42%)
Nov 16, 2018	50.91	51.43	50.60	51.43	554,429	+0.52(+1.01%)
Nov 15, 2018	51.14	51.19	50.39	50.91	336,372	-0.49(-0.95%)
Nov 14, 2018	51.48	51.80	51.11	51.40	554,511	+0.12(+0.23%)
Nov 13, 2018	52.01	52.25	51.14	51.28	783,441	-0.69(-1.33%)
Nov 12, 2018	51.88	52.52	51.83	51.97	655,690	+0.10(+0.20%)
Nov 09, 2018	51.38	51.94	51.30	51.87	507,562	+0.36(+0.71%)
Nov 08, 2018	51.31	51.63	50.68	51.51	395,526	+0.03(+0.06%)
Nov 07, 2018	50.92	51.53	50.41	51.48	498,572	+0.73(+1.43%)
Nov 06, 2018	50.71	50.84	50.32	50.75	626,544	+0.01(+0.01%)
Nov 05, 2018	49.75	50.91	49.72	50.74	653,815	+1.05(+2.11%)
Nov 02, 2018	50.52	50.57	49.52	49.69	910,808	-0.73(-1.44%)
Nov 01, 2018	49.84	50.70	49.84	50.42	978,104	+0.41(+0.81%)
Oct 31, 2018	50.49	50.49	49.04	50.01	1,120,702	-0.47(-0.92%)
Oct 30, 2018	49.47	51.37	49.44	50.48	1,618,788	+1.22(+2.48%)
Oct 29, 2018	48.85	49.45	48.85	49.26	714,969	+0.78(+1.61%)
Oct 26, 2018	49.48	49.67	48.20	48.48	633,508	-1.22(-2.45%)
Oct 25, 2018	49.45	49.86	49.01	49.69	579,936	+0.30(+0.62%)
Oct 24, 2018	48.82	49.73	48.71	49.39	1,027,944	+0.61(+1.25%)
Oct 23, 2018	48.56	49.20	48.19	48.78	576,233	-0.02(-0.04%)
Oct 22, 2018	49.51	49.75	48.73	48.80	396,358	-0.48(-0.97%)
Oct 19, 2018	49.28	49.52	49.14	49.28	781,626	+0.12(+0.24%)
Oct 18, 2018	49.40	49.65	49.08	49.16	883,609	-0.20(-0.40%)
Oct 17, 2018	49.58	49.75	49.03	49.36	467,744	-0.19(-0.38%)
Oct 16, 2018	48.66	49.76	48.16	49.55	343,130	+1.12(+2.32%)
Oct 15, 2018	47.87	48.92	47.84	48.43	416,530	+0.56(+1.16%)
Oct 12, 2018	48.48	48.61	47.59	47.87	694,856	-0.41(-0.84%)
Oct 11, 2018	49.39	49.84	48.24	48.27	1,177,231	-1.05(-2.13%)
Oct 10, 2018	49.49	50.26	49.29	49.32	1,040,192	-0.14(-0.29%)
Oct 09, 2018	49.39	49.72	49.00	49.47	724,529	+0.12(+0.25%)
Oct 08, 2018	48.98	49.65	48.87	49.35	879,401	+0.37(+0.75%)
Oct 05, 2018	48.64	49.32	48.57	48.98	407,462	+0.33(+0.68%)
Oct 04, 2018	48.47	48.77	48.09	48.64	552,890	-0.16(-0.33%)
Oct 03, 2018	48.90	49.29	48.45	48.80	477,581	-0.15(-0.31%)
Oct 02, 2018	48.93	49.11	48.53	48.95	475,286	+0.05(+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.