Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.29	45.36	45.29	45.30	1,078,111	-0.02(-0.04%)
Dec 28, 2018	45.31	45.33	45.27	45.31	1,271,219	+0.04(+0.08%)
Dec 27, 2018	45.28	45.32	45.26	45.28	1,002,768	-0.02(-0.04%)
Dec 26, 2018	45.28	45.31	45.25	45.30	908,922	+0.01(+0.02%)
Dec 24, 2018	45.25	45.34	45.24	45.29	463,669	+0.00(+0.00%)
Dec 21, 2018	45.24	45.29	45.22	45.29	1,694,569	+0.01(+0.02%)
Dec 20, 2018	45.27	45.30	45.21	45.28	1,092,981	+0.01(+0.02%)
Dec 19, 2018	45.26	45.28	45.21	45.27	1,933,703	+0.05(+0.11%)
Dec 18, 2018	45.17	45.25	45.17	45.22	1,134,810	-0.01(-0.02%)
Dec 17, 2018	45.17	45.23	45.17	45.23	1,520,522	+0.03(+0.06%)
Dec 14, 2018	45.17	45.20	45.15	45.20	811,400	+0.02(+0.04%)
Dec 13, 2018	45.13	45.19	45.13	45.18	1,132,587	+0.00(+0.00%)
Dec 12, 2018	45.11	45.18	45.08	45.18	875,507	+0.00(+0.00%)
Dec 11, 2018	45.16	45.18	45.13	45.18	882,360	+0.00(+0.00%)
Dec 10, 2018	45.12	45.18	45.12	45.18	895,318	+0.03(+0.06%)
Dec 07, 2018	45.11	45.15	45.08	45.15	455,251	+0.05(+0.10%)
Dec 06, 2018	45.08	45.12	45.07	45.11	1,133,379	+0.07(+0.15%)
Dec 04, 2018	44.99	45.07	44.97	45.04	965,841	+0.08(+0.19%)
Dec 03, 2018	44.93	44.97	44.93	44.95	1,087,178	+0.01(+0.03%)
Nov 30, 2018	44.94	44.94	44.90	44.94	602,109	+0.05(+0.10%)
Nov 29, 2018	44.91	44.93	44.88	44.89	796,531	+0.01(+0.02%)
Nov 28, 2018	44.87	44.90	44.86	44.88	1,821,500	-0.03(-0.07%)
Nov 27, 2018	44.89	44.92	44.87	44.92	1,517,613	+0.03(+0.06%)
Nov 26, 2018	44.82	44.89	44.82	44.89	765,404	+0.01(+0.03%)
Nov 23, 2018	44.79	44.87	44.78	44.87	1,001,742	+0.06(+0.13%)
Nov 21, 2018		44.82	44.82	44.82	0	+0.01(+0.02%)
Nov 20, 2018	44.79	44.83	44.78	44.81	508,465	+0.00(+0.00%)
Nov 19, 2018	44.72	44.83	44.72	44.81	675,452	+0.05(+0.11%)
Nov 16, 2018	44.75	44.78	44.73	44.76	717,171	+0.03(+0.06%)
Nov 15, 2018	44.72	44.76	44.70	44.73	659,323	+0.03(+0.06%)
Nov 14, 2018	44.70	44.74	44.68	44.70	941,657	+0.00(+0.00%)
Nov 13, 2018	44.70	44.71	44.69	44.70	326,409	-0.02(-0.04%)
Nov 12, 2018	44.68	44.72	44.68	44.72	345,199	+0.08(+0.17%)
Nov 09, 2018	44.66	44.69	44.65	44.65	408,885	+0.02(+0.04%)
Nov 08, 2018	44.64	44.66	44.63	44.63	390,891	-0.03(-0.06%)
Nov 07, 2018	44.63	44.67	44.62	44.66	606,889	+0.05(+0.11%)
Nov 06, 2018	44.61	44.62	44.58	44.61	591,389	+0.00(+0.00%)
Nov 05, 2018	44.60	44.64	44.60	44.61	672,771	+0.01(+0.02%)
Nov 02, 2018	44.66	44.66	44.59	44.60	428,452	-0.05(-0.11%)
Nov 01, 2018	44.63	44.68	44.63	44.65	588,662	-0.01(-0.02%)
Oct 31, 2018	44.67	44.68	44.65	44.66	295,892	-0.01(-0.02%)
Oct 30, 2018	44.69	44.71	44.67	44.67	359,993	-0.05(-0.11%)
Oct 29, 2018	44.70	44.73	44.68	44.71	610,567	+0.00(+0.00%)
Oct 26, 2018	44.71	44.71	44.68	44.71	544,311	+0.00(+0.00%)
Oct 25, 2018	44.69	44.71	44.67	44.71	457,684	+0.04(+0.08%)
Oct 24, 2018	44.70	44.71	44.67	44.68	1,455,892	+0.00(+0.00%)
Oct 23, 2018	44.71	44.71	44.68	44.68	611,690	-0.01(-0.02%)
Oct 22, 2018	44.67	44.71	44.64	44.69	332,799	+0.05(+0.11%)
Oct 19, 2018	44.66	44.72	44.64	44.64	282,002	-0.02(-0.04%)
Oct 18, 2018	44.66	44.69	44.65	44.66	437,898	+0.02(+0.04%)
Oct 17, 2018	44.66	44.68	44.64	44.64	474,437	-0.02(-0.04%)
Oct 16, 2018	44.65	44.69	44.65	44.66	481,872	+0.01(+0.02%)
Oct 15, 2018	44.69	44.70	44.65	44.65	586,116	-0.02(-0.04%)
Oct 12, 2018	44.67	44.70	44.66	44.67	835,469	-0.02(-0.04%)
Oct 11, 2018	44.69	44.72	44.69	44.69	511,255	+0.01(+0.02%)
Oct 10, 2018	44.66	44.71	44.66	44.68	482,957	+0.02(+0.04%)
Oct 09, 2018	44.71	44.71	44.66	44.66	343,649	-0.02(-0.04%)
Oct 08, 2018	44.68	44.75	44.68	44.68	311,291	-0.01(-0.02%)
Oct 05, 2018	44.69	44.71	44.66	44.69	1,214,241	+0.00(+0.00%)
Oct 04, 2018	44.72	44.72	44.68	44.69	385,862	-0.04(-0.08%)
Oct 03, 2018	44.75	44.77	44.72	44.72	268,683	-0.08(-0.17%)
Oct 02, 2018	44.77	44.80	44.76	44.80	441,876	+0.02(+0.04%)

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.