Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.79	50.35	49.25	49.45	98,649	+0.01(+0.02%)
Dec 28, 2018	49.55	49.65	49.25	49.44	55,211	+0.32(+0.66%)
Dec 27, 2018	48.51	49.12	48.16	49.12	139,491	-0.03(-0.05%)
Dec 26, 2018	48.29	49.29	48.09	49.15	100,458	+1.29(+2.71%)
Dec 24, 2018	48.32	48.60	47.85	47.85	442,267	-0.62(-1.28%)
Dec 21, 2018	48.80	49.04	48.37	48.47	225,534	-0.57(-1.16%)
Dec 20, 2018	49.41	49.48	49.01	49.04	57,839	-0.20(-0.40%)
Dec 19, 2018	49.86	50.10	49.13	49.24	111,336	-0.42(-0.84%)
Dec 18, 2018	49.81	49.89	49.53	49.66	29,896	+0.16(+0.32%)
Dec 17, 2018	49.92	50.01	49.38	49.50	55,689	-0.52(-1.03%)
Dec 14, 2018	49.98	50.26	49.93	50.02	69,543	-0.59(-1.16%)
Dec 13, 2018	50.81	50.81	50.45	50.61	86,836	-0.09(-0.18%)
Dec 12, 2018	50.75	50.98	50.70	50.70	35,138	+0.59(+1.18%)
Dec 11, 2018	50.27	50.49	49.91	50.10	23,932	+0.14(+0.28%)
Dec 10, 2018	50.11	50.14	49.63	49.97	48,111	-0.59(-1.17%)
Dec 07, 2018	50.94	51.15	50.26	50.56	38,544	-0.09(-0.18%)
Dec 06, 2018	50.36	50.87	50.09	50.65	44,115	-0.47(-0.93%)
Dec 04, 2018	51.91	51.92	51.12	51.12	30,766	-0.99(-1.90%)
Dec 03, 2018	52.20	52.21	52.06	52.11	12,307	+0.47(+0.92%)
Nov 30, 2018	51.59	51.70	51.50	51.64	14,396	-0.28(-0.55%)
Nov 29, 2018	51.79	51.95	51.66	51.92	32,341	-0.10(-0.20%)
Nov 28, 2018	51.52	52.09	51.39	52.02	9,756	+0.52(+1.02%)
Nov 27, 2018	51.34	51.50	51.21	51.50	17,013	-0.13(-0.25%)
Nov 26, 2018	51.51	51.71	51.51	51.63	34,863	+0.64(+1.25%)
Nov 23, 2018	50.99	50.99	50.99	50.99	1,509	-0.16(-0.31%)
Nov 21, 2018		51.15	51.15	51.15	0	+0.64(+1.27%)
Nov 20, 2018	50.71	50.80	50.43	50.51	37,466	-0.68(-1.34%)
Nov 19, 2018	51.52	51.63	51.11	51.19	72,212	-0.58(-1.12%)
Nov 16, 2018	51.60	51.89	51.50	51.77	10,565	+0.34(+0.67%)
Nov 15, 2018	51.01	51.62	50.89	51.43	86,535	+0.00(+0.00%)
Nov 14, 2018	51.61	51.66	51.22	51.43	12,352	+0.08(+0.15%)
Nov 13, 2018	51.27	51.63	51.16	51.35	36,983	+0.25(+0.49%)
Nov 12, 2018	51.43	51.43	51.06	51.10	7,255	-0.62(-1.20%)
Nov 09, 2018	51.77	51.80	51.54	51.72	14,628	-0.38(-0.74%)
Nov 08, 2018	52.24	52.29	51.80	52.11	6,777	-0.33(-0.63%)
Nov 07, 2018	52.17	52.44	52.17	52.44	22,657	+0.70(+1.35%)
Nov 06, 2018	51.59	51.79	51.50	51.74	13,079	+0.16(+0.31%)
Nov 05, 2018	51.69	51.71	51.49	51.58	17,135	+0.13(+0.25%)
Nov 02, 2018	51.77	52.10	51.28	51.45	211,765	+0.01(+0.02%)
Nov 01, 2018	51.42	51.55	51.30	51.44	71,421	+0.26(+0.50%)
Oct 31, 2018	51.05	51.21	51.01	51.18	25,207	+0.60(+1.18%)
Oct 30, 2018	50.20	50.84	50.20	50.59	21,639	+0.47(+0.94%)
Oct 29, 2018	50.79	50.89	49.94	50.12	15,538	-0.21(-0.41%)
Oct 26, 2018	50.16	50.61	49.79	50.32	28,908	-0.32(-0.64%)
Oct 25, 2018	50.42	50.93	50.42	50.65	12,584	+0.55(+1.10%)
Oct 24, 2018	51.10	51.15	50.10	50.10	14,911	-1.27(-2.48%)
Oct 23, 2018	51.03	51.55	50.74	51.37	19,178	-0.38(-0.73%)
Oct 22, 2018	51.93	52.01	51.67	51.75	25,003	-0.30(-0.57%)
Oct 19, 2018	52.09	52.19	51.94	52.05	26,818	+0.34(+0.66%)
Oct 18, 2018	52.03	52.16	51.44	51.70	36,972	-0.56(-1.08%)
Oct 17, 2018	52.43	52.52	52.10	52.27	28,670	-0.39(-0.75%)
Oct 16, 2018	52.33	52.66	52.30	52.66	17,000	+0.89(+1.71%)
Oct 15, 2018	51.74	51.97	51.71	51.77	26,419	+0.01(+0.01%)
Oct 12, 2018	52.02	52.24	51.48	51.77	32,159	-0.20(-0.38%)
Oct 11, 2018	52.28	52.33	51.40	51.97	51,672	-0.31(-0.59%)
Oct 10, 2018	53.35	53.35	52.27	52.27	493,130	-1.28(-2.40%)
Oct 09, 2018	53.12	53.66	53.12	53.56	8,364	-0.12(-0.22%)
Oct 08, 2018	53.34	53.71	53.27	53.68	9,499	-0.29(-0.54%)
Oct 05, 2018	54.03	54.13	53.70	53.97	29,024	-0.10(-0.19%)
Oct 04, 2018	54.38	54.38	53.82	54.07	15,037	-0.77(-1.40%)
Oct 03, 2018	54.94	55.13	54.82	54.84	22,581	-0.02(-0.03%)
Oct 02, 2018	54.83	55.04	54.75	54.86	17,005	-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.