Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.97	45.42	44.52	45.37	265,283	+0.55(+1.24%)
Dec 28, 2018	44.72	45.16	44.55	44.81	313,848	+0.18(+0.40%)
Dec 27, 2018	43.81	44.63	43.62	44.63	446,747	+0.29(+0.65%)
Dec 26, 2018	43.24	44.37	43.11	44.35	462,185	+1.22(+2.82%)
Dec 24, 2018	43.34	43.41	42.48	43.13	309,902	-0.33(-0.75%)
Dec 21, 2018	44.36	44.56	43.32	43.46	1,715,340	-0.98(-2.20%)
Dec 20, 2018	45.17	45.25	44.34	44.44	631,331	-0.79(-1.75%)
Dec 19, 2018	45.47	45.94	45.09	45.23	955,601	-0.20(-0.43%)
Dec 18, 2018	45.95	46.02	45.42	45.43	605,675	-0.29(-0.63%)
Dec 17, 2018	45.92	46.10	45.51	45.71	475,499	-0.32(-0.69%)
Dec 14, 2018	46.30	46.57	45.90	46.03	745,870	-0.43(-0.94%)
Dec 13, 2018	46.51	46.66	46.11	46.46	234,628	-0.12(-0.25%)
Dec 12, 2018	47.09	47.09	46.45	46.58	742,204	-0.05(-0.11%)
Dec 11, 2018	46.91	47.17	46.50	46.63	437,433	-0.09(-0.19%)
Dec 10, 2018	47.59	47.59	46.65	46.72	596,943	-0.78(-1.64%)
Dec 07, 2018	47.51	47.86	47.17	47.50	838,750	-0.19(-0.39%)
Dec 06, 2018	47.45	47.78	46.59	47.69	982,965	-0.22(-0.45%)
Dec 04, 2018	48.05	48.39	47.77	47.91	718,552	-0.27(-0.55%)
Dec 03, 2018	48.36	48.43	47.87	48.17	448,402	-0.02(-0.04%)
Nov 30, 2018	47.58	48.38	47.55	48.19	893,385	+0.57(+1.20%)
Nov 29, 2018	47.47	47.85	47.46	47.62	620,479	+0.12(+0.25%)
Nov 28, 2018	47.38	47.52	46.86	47.50	441,870	+0.30(+0.63%)
Nov 27, 2018	47.41	47.68	46.95	47.20	553,672	-0.47(-0.99%)
Nov 26, 2018	47.79	47.82	47.44	47.68	570,474	+0.24(+0.50%)
Nov 23, 2018	47.29	47.74	47.24	47.44	118,881	-0.06(-0.12%)
Nov 21, 2018		47.50	47.50	47.50	0	+0.03(+0.06%)
Nov 20, 2018	46.98	47.66	46.98	47.47	980,242	+0.36(+0.76%)
Nov 19, 2018	47.58	47.78	46.94	47.12	643,548	-0.57(-1.20%)
Nov 16, 2018	47.44	47.86	47.39	47.69	469,356	+0.02(+0.04%)
Nov 15, 2018	47.11	47.83	46.94	47.67	818,414	+0.28(+0.58%)
Nov 14, 2018	47.54	48.06	47.31	47.39	372,326	+0.01(+0.02%)
Nov 13, 2018	47.09	47.49	46.85	47.38	630,740	+0.37(+0.79%)
Nov 12, 2018	47.25	47.52	46.51	47.01	591,943	-0.26(-0.54%)
Nov 09, 2018	47.34	47.63	47.05	47.26	750,388	-0.10(-0.21%)
Nov 08, 2018	47.00	47.43	46.85	47.36	291,602	+0.18(+0.37%)
Nov 07, 2018	46.65	47.26	46.65	47.19	536,010	+0.81(+1.74%)
Nov 06, 2018	45.62	46.46	45.61	46.38	575,911	+0.69(+1.50%)
Nov 05, 2018	45.68	46.01	45.51	45.69	440,591	-0.11(-0.24%)
Nov 02, 2018	45.63	45.85	45.26	45.80	258,649	+0.31(+0.69%)
Nov 01, 2018	45.11	45.57	44.56	45.49	466,030	+0.54(+1.20%)
Oct 31, 2018	44.84	45.20	44.68	44.95	1,683,672	+0.37(+0.84%)
Oct 30, 2018	44.18	44.92	44.18	44.57	808,381	+0.46(+1.05%)
Oct 29, 2018	44.19	44.59	43.89	44.11	651,579	+0.24(+0.54%)
Oct 26, 2018	43.91	44.19	43.57	43.88	773,401	-0.39(-0.89%)
Oct 25, 2018	43.68	45.15	43.22	44.27	1,187,956	+0.52(+1.19%)
Oct 24, 2018	44.74	44.74	43.43	43.75	1,667,530	-1.01(-2.26%)
Oct 23, 2018	44.67	45.03	44.11	44.76	960,193	-0.24(-0.52%)
Oct 22, 2018	45.09	45.12	44.62	45.00	1,210,850	-0.09(-0.20%)
Oct 19, 2018	45.11	45.31	44.67	45.08	771,976	+0.06(+0.13%)
Oct 18, 2018	44.74	45.31	44.45	45.03	894,416	-0.25(-0.54%)
Oct 17, 2018	44.96	45.40	44.68	45.27	667,950	+0.22(+0.48%)
Oct 16, 2018	44.57	45.14	44.34	45.06	590,429	+0.42(+0.95%)
Oct 15, 2018	43.96	44.77	43.85	44.63	628,536	+0.53(+1.20%)
Oct 12, 2018	44.21	44.37	43.98	44.10	653,852	+0.15(+0.34%)
Oct 11, 2018	43.64	44.68	43.42	43.96	1,113,448	+0.75(+1.73%)
Oct 10, 2018	44.27	44.48	43.16	43.21	533,756	-0.93(-2.11%)
Oct 09, 2018	45.17	45.17	43.78	44.14	730,484	-1.09(-2.41%)
Oct 08, 2018	45.60	45.60	45.16	45.23	456,147	-0.37(-0.82%)
Oct 05, 2018	45.46	45.75	45.42	45.61	251,521	+0.06(+0.13%)
Oct 04, 2018	46.40	46.41	45.42	45.55	697,892	-0.97(-2.09%)
Oct 03, 2018	47.06	47.14	46.45	46.52	586,578	-0.39(-0.84%)
Oct 02, 2018	47.28	47.30	46.82	46.91	204,897	-0.30(-0.64%)

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.