Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.84	50.40	49.29	49.49	98,566	+0.01(+0.02%)
Dec 28, 2018	49.59	49.70	49.29	49.49	55,165	+0.32(+0.66%)
Dec 27, 2018	48.55	49.16	48.20	49.16	139,373	-0.03(-0.05%)
Dec 26, 2018	48.33	49.33	48.13	49.19	100,373	+1.30(+2.71%)
Dec 24, 2018	48.36	48.64	47.89	47.89	441,892	-0.62(-1.28%)
Dec 21, 2018	48.84	49.08	48.41	48.51	225,343	-0.57(-1.16%)
Dec 20, 2018	49.46	49.52	49.05	49.09	57,790	-0.20(-0.40%)
Dec 19, 2018	49.90	50.15	49.17	49.28	111,242	-0.42(-0.84%)
Dec 18, 2018	49.85	49.93	49.57	49.70	29,871	+0.16(+0.32%)
Dec 17, 2018	49.97	50.05	49.42	49.54	55,642	-0.52(-1.03%)
Dec 14, 2018	50.03	50.30	49.97	50.06	69,484	-0.59(-1.16%)
Dec 13, 2018	50.85	50.85	50.49	50.65	86,762	-0.09(-0.18%)
Dec 12, 2018	50.79	51.02	50.74	50.74	35,108	+0.59(+1.18%)
Dec 11, 2018	50.31	50.53	49.95	50.15	23,912	+0.14(+0.28%)
Dec 10, 2018	50.15	50.18	49.67	50.01	48,070	-0.59(-1.17%)
Dec 07, 2018	50.99	51.19	50.30	50.60	38,512	-0.09(-0.18%)
Dec 06, 2018	50.40	50.91	50.14	50.69	44,078	-0.47(-0.93%)
Dec 04, 2018	51.95	51.96	51.16	51.16	30,740	-0.99(-1.90%)
Dec 03, 2018	52.24	52.25	52.11	52.15	12,297	+0.47(+0.92%)
Nov 30, 2018	51.64	51.74	51.54	51.68	14,384	-0.28(-0.55%)
Nov 29, 2018	51.84	51.99	51.71	51.97	32,314	-0.10(-0.20%)
Nov 28, 2018	51.56	52.14	51.43	52.07	9,748	+0.52(+1.02%)
Nov 27, 2018	51.38	51.54	51.25	51.54	16,998	-0.13(-0.25%)
Nov 26, 2018	51.55	51.75	51.55	51.67	34,833	+0.64(+1.25%)
Nov 23, 2018	51.03	51.03	51.03	51.03	1,508	-0.16(-0.31%)
Nov 21, 2018		51.19	51.19	51.19	0	+0.64(+1.27%)
Nov 20, 2018	50.75	50.84	50.48	50.55	37,434	-0.69(-1.34%)
Nov 19, 2018	51.57	51.67	51.16	51.24	72,151	-0.58(-1.12%)
Nov 16, 2018	51.65	51.93	51.54	51.82	10,556	+0.34(+0.67%)
Nov 15, 2018	51.05	51.67	50.93	51.47	86,462	+0.00(+0.00%)
Nov 14, 2018	51.65	51.71	51.26	51.47	12,342	+0.08(+0.15%)
Nov 13, 2018	51.31	51.67	51.21	51.39	36,952	+0.25(+0.49%)
Nov 12, 2018	51.47	51.47	51.11	51.14	7,248	-0.62(-1.20%)
Nov 09, 2018	51.81	51.84	51.58	51.77	14,616	-0.39(-0.74%)
Nov 08, 2018	52.28	52.33	51.84	52.15	6,772	-0.33(-0.63%)
Nov 07, 2018	52.22	52.48	52.22	52.48	22,638	+0.70(+1.35%)
Nov 06, 2018	51.63	51.84	51.54	51.78	13,068	+0.16(+0.31%)
Nov 05, 2018	51.74	51.76	51.54	51.62	17,120	+0.13(+0.25%)
Nov 02, 2018	51.81	52.15	51.32	51.49	211,585	+0.01(+0.02%)
Nov 01, 2018	51.46	51.59	51.35	51.48	71,361	+0.26(+0.50%)
Oct 31, 2018	51.09	51.26	51.06	51.22	25,186	+0.60(+1.18%)
Oct 30, 2018	50.24	50.89	50.24	50.63	21,621	+0.47(+0.94%)
Oct 29, 2018	50.84	50.94	49.99	50.16	15,525	-0.21(-0.41%)
Oct 26, 2018	50.21	50.65	49.84	50.37	28,884	-0.32(-0.64%)
Oct 25, 2018	50.47	50.97	50.47	50.69	12,573	+0.55(+1.10%)
Oct 24, 2018	51.15	51.19	50.14	50.14	14,899	-1.28(-2.48%)
Oct 23, 2018	51.08	51.60	50.78	51.41	19,162	-0.38(-0.73%)
Oct 22, 2018	51.97	52.06	51.71	51.79	24,981	-0.30(-0.57%)
Oct 19, 2018	52.14	52.23	51.98	52.09	26,796	+0.34(+0.66%)
Oct 18, 2018	52.07	52.21	51.48	51.75	36,941	-0.56(-1.08%)
Oct 17, 2018	52.47	52.56	52.15	52.31	28,646	-0.39(-0.75%)
Oct 16, 2018	52.37	52.70	52.34	52.70	16,986	+0.89(+1.71%)
Oct 15, 2018	51.78	52.01	51.76	51.82	26,397	+0.01(+0.01%)
Oct 12, 2018	52.06	52.28	51.53	51.81	32,132	-0.20(-0.38%)
Oct 11, 2018	52.33	52.37	51.45	52.01	51,628	-0.31(-0.59%)
Oct 10, 2018	53.40	53.40	52.32	52.32	492,712	-1.28(-2.40%)
Oct 09, 2018	53.16	53.71	53.16	53.60	8,357	-0.12(-0.22%)
Oct 08, 2018	53.39	53.76	53.32	53.72	9,491	-0.29(-0.54%)
Oct 05, 2018	54.08	54.18	53.74	54.02	29,000	-0.10(-0.19%)
Oct 04, 2018	54.43	54.43	53.87	54.12	15,024	-0.77(-1.40%)
Oct 03, 2018	54.98	55.18	54.86	54.89	22,562	-0.02(-0.03%)
Oct 02, 2018	54.88	55.09	54.80	54.90	16,990	-0.56(-1.01%)

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.