Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.22	47.39	47.17	47.39	71,900	+0.17(+0.36%)
Dec 28, 2018	47.08	47.22	47.08	47.22	26,000	+0.16(+0.34%)
Dec 27, 2018	47.11	47.12	46.98	47.06	15,527	+0.07(+0.15%)
Dec 26, 2018	47.02	47.08	46.89	46.99	17,093	+0.04(+0.09%)
Dec 24, 2018	47.08	47.08	46.94	46.95	28,300	-0.12(-0.25%)
Dec 21, 2018	47.16	47.16	47.04	47.07	6,300	+0.01(+0.02%)
Dec 20, 2018	47.18	47.19	47.06	47.06	17,256	-0.13(-0.27%)
Dec 19, 2018	47.22	47.35	47.19	47.19	5,919	-0.07(-0.14%)
Dec 18, 2018	47.21	47.26	47.10	47.26	17,130	+0.02(+0.04%)
Dec 17, 2018	47.19	47.29	47.19	47.24	24,050	+0.04(+0.08%)
Dec 14, 2018	47.19	47.27	47.13	47.20	8,700	+0.05(+0.11%)
Dec 13, 2018	47.07	47.21	47.07	47.15	16,786	+0.08(+0.17%)
Dec 12, 2018	47.06	47.12	47.04	47.07	3,927	-0.00(-0.01%)
Dec 11, 2018	47.13	47.14	47.06	47.07	5,075	-0.04(-0.08%)
Dec 10, 2018	47.11	47.11	46.93	47.11	15,864	+0.07(+0.15%)
Dec 07, 2018	47.04	47.05	46.94	47.04	15,900	+0.09(+0.19%)
Dec 06, 2018	46.95	46.99	46.91	46.95	18,905	+0.03(+0.07%)
Dec 04, 2018	46.90	46.99	46.88	46.92	14,300	+0.05(+0.11%)
Dec 03, 2018	46.89	46.92	46.85	46.87	29,538	-0.10(-0.22%)
Nov 30, 2018	47.00	47.00	46.86	46.97	10,900	-0.05(-0.11%)
Nov 29, 2018	47.05	47.05	47.00	47.02	17,155	-0.06(-0.13%)
Nov 28, 2018	46.95	47.08	46.94	47.08	9,606	+0.09(+0.19%)
Nov 27, 2018	47.02	47.04	46.97	46.99	19,362	-0.04(-0.09%)
Nov 26, 2018	47.08	47.08	46.96	47.03	5,878	-0.04(-0.08%)
Nov 23, 2018	47.09	47.10	47.06	47.07	20,200	+0.04(+0.09%)
Nov 21, 2018		47.03	47.03	47.03	0	+0.04(+0.09%)
Nov 20, 2018	47.01	47.02	46.96	46.99	16,857	-0.03(-0.07%)
Nov 19, 2018	47.07	47.07	47.02	47.02	5,827	+0.00(+0.01%)
Nov 16, 2018	47.00	47.06	46.99	47.02	2,400	+0.00(+0.00%)
Nov 15, 2018	46.96	47.02	46.93	47.02	19,912	+0.00(+0.01%)
Nov 14, 2018	46.97	47.11	46.97	47.02	9,250	-0.12(-0.26%)
Nov 13, 2018	47.15	47.15	47.05	47.14	5,438	-0.01(-0.03%)
Nov 12, 2018	47.21	47.21	47.13	47.15	26,278	-0.01(-0.02%)
Nov 09, 2018	47.16	47.20	47.07	47.16	33,400	+0.08(+0.17%)
Nov 08, 2018	47.17	47.17	47.06	47.08	5,315	-0.15(-0.32%)
Nov 07, 2018	47.27	47.28	47.19	47.23	25,792	+0.13(+0.28%)
Nov 06, 2018	47.01	47.10	47.01	47.10	13,652	+0.03(+0.06%)
Nov 05, 2018	47.08	47.09	46.99	47.07	13,374	+0.02(+0.05%)
Nov 02, 2018	47.11	47.11	46.98	47.05	23,500	-0.12(-0.26%)
Nov 01, 2018	47.10	47.17	47.06	47.17	9,990	+0.01(+0.02%)
Oct 31, 2018	47.30	47.32	47.16	47.16	32,978	-0.21(-0.44%)
Oct 30, 2018	47.42	47.42	47.35	47.37	11,956	-0.12(-0.25%)
Oct 29, 2018	47.40	47.49	47.40	47.49	10,520	-0.02(-0.04%)
Oct 26, 2018	47.51	47.53	47.51	47.51	4,500	+0.11(+0.24%)
Oct 25, 2018	47.42	47.44	47.38	47.40	162,583	-0.07(-0.14%)
Oct 24, 2018	47.48	47.49	47.44	47.46	5,073	+0.11(+0.24%)
Oct 23, 2018	47.40	47.68	47.34	47.35	75,181	+0.05(+0.11%)
Oct 22, 2018	47.35	47.36	47.28	47.30	15,597	-0.01(-0.02%)
Oct 19, 2018	47.36	47.36	47.25	47.31	23,800	-0.06(-0.13%)
Oct 18, 2018	47.33	47.42	47.29	47.37	10,957	-0.03(-0.06%)
Oct 17, 2018	47.42	47.50	47.40	47.40	15,138	-0.11(-0.23%)
Oct 16, 2018	47.48	47.52	47.43	47.51	16,126	+0.05(+0.11%)
Oct 15, 2018	47.51	47.51	47.43	47.46	30,517	-0.07(-0.15%)
Oct 12, 2018	47.51	47.56	47.44	47.53	9,900	+0.09(+0.19%)
Oct 11, 2018	47.53	47.55	47.42	47.44	28,845	+0.13(+0.27%)
Oct 10, 2018	47.42	47.45	47.31	47.31	9,545	-0.20(-0.42%)
Oct 09, 2018	47.48	47.51	47.40	47.51	11,366	+0.11(+0.24%)
Oct 08, 2018	47.38	47.45	47.37	47.40	2,634	-0.04(-0.09%)
Oct 05, 2018	47.49	47.50	47.37	47.44	8,800	-0.14(-0.29%)
Oct 04, 2018	47.57	47.61	47.46	47.58	4,931	-0.11(-0.23%)
Oct 03, 2018	47.87	47.87	47.65	47.69	8,524	-0.28(-0.58%)
Oct 02, 2018	47.95	48.00	47.86	47.97	20,933	+0.08(+0.17%)

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.