Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.72	43.88	43.38	43.49	267,681	-0.09(-0.22%)
Dec 28, 2018	43.75	43.84	43.45	43.59	376,266	+0.13(+0.30%)
Dec 27, 2018	42.86	43.52	42.58	43.46	345,373	+0.34(+0.80%)
Dec 26, 2018	42.49	43.23	42.20	43.12	239,688	+0.95(+2.24%)
Dec 24, 2018	42.36	42.59	42.03	42.17	145,013	-0.27(-0.65%)
Dec 21, 2018	42.87	43.22	42.43	42.45	872,640	-1.17(-2.68%)
Dec 20, 2018	43.71	43.84	43.32	43.61	208,525	-0.29(-0.67%)
Dec 19, 2018	44.47	44.88	43.75	43.91	124,507	-0.64(-1.45%)
Dec 18, 2018	44.66	44.77	44.34	44.55	105,747	+0.18(+0.40%)
Dec 17, 2018	44.78	44.87	44.26	44.37	90,255	-0.35(-0.78%)
Dec 14, 2018	44.74	44.92	44.66	44.72	525,325	-0.45(-0.99%)
Dec 13, 2018	45.34	45.43	45.14	45.17	79,931	-0.11(-0.24%)
Dec 12, 2018	45.41	45.63	45.26	45.28	131,156	+0.54(+1.21%)
Dec 11, 2018	44.96	45.08	44.49	44.74	353,875	-0.04(-0.09%)
Dec 10, 2018	44.78	44.95	44.30	44.78	76,381	-0.44(-0.97%)
Dec 07, 2018	45.53	45.75	45.03	45.22	209,090	-0.38(-0.84%)
Dec 06, 2018	45.09	45.62	44.69	45.60	304,140	-0.08(-0.19%)
Dec 04, 2018	46.76	46.76	45.63	45.69	145,418	-1.42(-3.02%)
Dec 03, 2018	47.24	47.26	46.96	47.11	58,892	+0.65(+1.40%)
Nov 30, 2018	46.30	46.50	46.30	46.46	42,881	-0.01(-0.02%)
Nov 29, 2018	46.46	46.61	46.34	46.47	51,493	-0.23(-0.49%)
Nov 28, 2018	46.12	46.74	45.94	46.69	263,134	+0.75(+1.64%)
Nov 27, 2018	45.92	46.02	45.78	45.94	57,929	-0.15(-0.33%)
Nov 26, 2018	46.02	46.09	45.86	46.09	69,754	+0.69(+1.53%)
Nov 23, 2018	45.37	45.60	45.37	45.40	19,018	-0.14(-0.32%)
Nov 21, 2018		45.54	45.54	45.54	0	+0.62(+1.38%)
Nov 20, 2018	45.16	45.30	44.85	44.92	85,520	-0.77(-1.69%)
Nov 19, 2018	46.03	46.03	45.60	45.70	32,511	-0.30(-0.66%)
Nov 16, 2018	45.64	46.10	45.64	46.00	41,936	+0.10(+0.22%)
Nov 15, 2018	45.59	46.04	45.41	45.90	70,007	+0.39(+0.86%)
Nov 14, 2018	45.78	45.81	45.37	45.51	50,786	-0.14(-0.32%)
Nov 13, 2018	45.59	45.96	45.47	45.65	74,281	+0.08(+0.17%)
Nov 12, 2018	46.13	46.13	45.58	45.58	48,484	-0.56(-1.21%)
Nov 09, 2018	46.19	46.21	45.99	46.14	59,773	-0.48(-1.04%)
Nov 08, 2018	46.75	46.85	46.47	46.62	72,438	-0.41(-0.86%)
Nov 07, 2018	46.67	47.02	46.59	47.02	45,067	+0.61(+1.31%)
Nov 06, 2018	46.19	46.41	46.18	46.41	70,476	+0.46(+0.99%)
Nov 05, 2018	46.05	46.07	45.84	45.96	145,490	-0.02(-0.04%)
Nov 02, 2018	46.28	46.32	45.72	45.97	58,356	+0.21(+0.46%)
Nov 01, 2018	45.52	45.79	45.52	45.76	56,080	+0.25(+0.54%)
Oct 31, 2018	45.46	45.64	45.38	45.52	54,932	+0.35(+0.77%)
Oct 30, 2018	44.63	45.17	44.59	45.17	101,449	+0.80(+1.79%)
Oct 29, 2018	44.99	45.12	43.94	44.37	96,982	-0.32(-0.72%)
Oct 26, 2018	44.64	45.00	44.14	44.70	105,608	-0.58(-1.27%)
Oct 25, 2018	44.98	45.42	44.92	45.27	53,640	+0.52(+1.15%)
Oct 24, 2018	45.78	45.78	44.76	44.76	139,433	-1.39(-3.01%)
Oct 23, 2018	45.69	46.23	45.47	46.14	101,490	-0.53(-1.14%)
Oct 22, 2018	46.89	46.89	46.51	46.68	48,947	-0.14(-0.29%)
Oct 19, 2018	46.99	47.15	46.72	46.81	52,213	+0.16(+0.34%)
Oct 18, 2018	47.13	47.18	46.44	46.65	58,232	-0.69(-1.47%)
Oct 17, 2018	47.39	47.44	47.10	47.35	79,622	-0.03(-0.07%)
Oct 16, 2018	47.02	47.43	47.02	47.38	81,241	+0.66(+1.41%)
Oct 15, 2018	46.52	46.86	46.43	46.72	88,198	-0.09(-0.20%)
Oct 12, 2018	46.77	46.87	46.27	46.81	79,974	+0.20(+0.44%)
Oct 11, 2018	47.05	47.27	46.19	46.61	88,167	-0.72(-1.52%)
Oct 10, 2018	48.37	48.37	47.31	47.33	102,170	-1.13(-2.34%)
Oct 09, 2018	48.18	48.46	48.17	48.46	42,535	-0.31(-0.64%)
Oct 08, 2018	48.56	48.78	48.42	48.78	32,666	+0.04(+0.09%)
Oct 05, 2018	48.84	48.95	48.45	48.73	42,408	-0.10(-0.21%)
Oct 04, 2018	49.05	49.09	48.56	48.84	63,692	-0.52(-1.05%)
Oct 03, 2018	49.51	49.56	49.28	49.35	71,745	-0.35(-0.70%)
Oct 02, 2018	49.59	49.83	49.59	49.70	104,943	-0.35(-0.69%)

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.