Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.83	49.84	49.73	49.80	18,300	-0.05(-0.09%)
Dec 28, 2018	49.95	50.13	49.78	49.84	15,300	+0.05(+0.10%)
Dec 27, 2018	49.70	49.82	49.70	49.79	2,297	-0.12(-0.24%)
Dec 26, 2018	50.38	50.39	49.87	49.91	49,496	-0.02(-0.04%)
Dec 24, 2018	50.80	51.49	49.91	49.93	14,100	+0.03(+0.06%)
Dec 21, 2018	49.85	49.93	49.85	49.90	9,500	-0.01(-0.02%)
Dec 20, 2018	49.84	51.05	49.84	49.91	25,951	-0.03(-0.06%)
Dec 19, 2018	49.88	51.39	49.85	49.94	20,441	+0.04(+0.08%)
Dec 18, 2018	49.82	49.95	49.82	49.90	14,765	+0.03(+0.06%)
Dec 17, 2018	50.04	50.04	49.85	49.87	13,072	-0.01(-0.02%)
Dec 14, 2018	49.85	49.89	49.85	49.88	700	+0.04(+0.08%)
Dec 13, 2018	50.16	53.22	49.81	49.84	30,310	-0.03(-0.06%)
Dec 12, 2018	49.85	49.90	49.85	49.87	5,670	-0.00(-0.00%)
Dec 11, 2018	49.88	50.00	49.87	49.87	6,989	-0.02(-0.04%)
Dec 10, 2018	49.92	49.95	49.89	49.89	15,880	-0.04(-0.08%)
Dec 07, 2018	49.95	50.01	49.87	49.93	10,400	-0.02(-0.04%)
Dec 06, 2018	49.99	50.30	49.95	49.95	19,866	-0.01(-0.02%)
Dec 04, 2018	49.93	49.99	49.93	49.96	10,900	+0.00(+0.00%)
Dec 03, 2018	49.97	50.01	49.95	49.96	12,699	-0.01(-0.02%)
Nov 30, 2018	49.95	50.15	49.95	49.97	10,800	+0.02(+0.04%)
Nov 29, 2018	49.94	50.00	49.94	49.95	2,526	+0.00(+0.00%)
Nov 28, 2018	49.95	49.96	49.82	49.95	15,476	-0.13(-0.27%)
Nov 27, 2018	49.99	50.30	49.99	50.09	7,228	+0.02(+0.03%)
Nov 26, 2018	50.25	50.25	50.06	50.07	19,660	-0.01(-0.02%)
Nov 23, 2018	50.09	50.10	50.08	50.08	6,200	+0.03(+0.06%)
Nov 21, 2018		50.05	50.05	50.05	0	-0.04(-0.08%)
Nov 20, 2018	50.10	50.13	50.08	50.09	11,703	-0.01(-0.02%)
Nov 19, 2018	50.06	50.14	50.06	50.10	8,639	+0.03(+0.06%)
Nov 16, 2018	50.04	50.12	49.99	50.07	12,300	-0.05(-0.10%)
Nov 15, 2018	50.12	50.12	50.07	50.12	4,156	+0.01(+0.02%)
Nov 14, 2018	50.04	50.16	50.04	50.11	16,490	+0.06(+0.12%)
Nov 13, 2018	50.11	50.11	50.03	50.05	2,531	-0.05(-0.10%)
Nov 12, 2018	50.25	50.25	50.05	50.10	21,026	+0.05(+0.10%)
Nov 09, 2018	50.07	50.07	50.05	50.05	900	+0.00(+0.00%)
Nov 08, 2018	50.06	50.06	49.96	50.05	11,644	-0.02(-0.04%)
Nov 07, 2018	49.94	50.11	49.94	50.07	14,705	+0.01(+0.02%)
Nov 06, 2018	50.00	50.09	49.98	50.06	5,398	-0.01(-0.02%)
Nov 05, 2018	50.54	50.54	50.05	50.07	13,109	-0.10(-0.20%)
Nov 02, 2018	50.07	50.37	50.07	50.17	21,700	+0.12(+0.24%)
Nov 01, 2018	50.11	50.21	49.99	50.05	15,863	-0.02(-0.04%)
Oct 31, 2018	50.10	50.10	50.05	50.07	4,180	+0.07(+0.14%)
Oct 30, 2018	50.10	50.10	49.99	50.00	6,162	-0.09(-0.18%)
Oct 29, 2018	50.85	50.85	50.07	50.09	5,545	-0.10(-0.20%)
Oct 26, 2018	50.19	50.20	50.17	50.19	2,400	+0.01(+0.02%)
Oct 25, 2018	50.21	50.60	50.15	50.18	5,909	-0.05(-0.09%)
Oct 24, 2018	50.67	50.67	50.19	50.23	3,522	-0.34(-0.68%)
Oct 23, 2018	50.89	50.89	50.20	50.57	6,040	+0.38(+0.76%)
Oct 22, 2018	50.53	50.53	50.15	50.19	7,909	-0.04(-0.08%)
Oct 19, 2018	51.00	51.00	50.08	50.23	2,200	+0.06(+0.12%)
Oct 18, 2018	51.00	51.00	50.05	50.17	10,879	+0.02(+0.04%)
Oct 17, 2018	50.22	50.22	50.12	50.15	5,326	+0.05(+0.10%)
Oct 16, 2018	50.07	50.10	50.07	50.10	5,864	+0.01(+0.02%)
Oct 15, 2018	50.10	50.10	50.05	50.09	2,125	-0.07(-0.14%)
Oct 12, 2018	50.47	50.47	50.10	50.16	4,300	+0.02(+0.04%)
Oct 11, 2018	50.11	50.14	50.06	50.14	10,140	+0.08(+0.17%)
Oct 10, 2018	50.08	50.08	50.04	50.06	2,348	+0.03(+0.05%)
Oct 09, 2018	50.08	50.08	50.00	50.03	24,211	-0.03(-0.06%)
Oct 08, 2018	50.08	50.08	50.05	50.06	3,620	-0.02(-0.04%)
Oct 05, 2018	50.03	50.08	50.03	50.08	10,500	+0.02(+0.04%)
Oct 04, 2018	50.08	50.08	50.05	50.06	6,254	-0.02(-0.04%)
Oct 03, 2018	50.06	50.09	50.04	50.08	5,317	+0.04(+0.08%)
Oct 02, 2018	50.09	50.09	50.03	50.04	5,144	-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.