Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.33	43.45	43.33	43.45	3,764	+0.18(+0.43%)
Dec 28, 2018	43.50	43.50	43.16	43.26	1,254	+0.05(+0.12%)
Dec 27, 2018	44.29	44.29	42.51	43.21	3,277	+0.03(+0.06%)
Dec 26, 2018	42.74	43.19	42.32	43.19	5,187	+0.77(+1.82%)
Dec 24, 2018	43.10	43.30	42.40	42.41	11,865	-0.80(-1.85%)
Dec 21, 2018	44.11	44.11	43.21	43.21	16,429	-0.94(-2.12%)
Dec 20, 2018	44.27	45.04	43.84	44.15	5,128	+0.19(+0.44%)
Dec 19, 2018	44.54	44.54	43.96	43.96	337	-0.32(-0.73%)
Dec 18, 2018	44.41	44.41	44.28	44.28	860	-0.27(-0.60%)
Dec 17, 2018	45.29	45.29	44.55	44.55	648	-0.78(-1.72%)
Dec 14, 2018	45.22	45.45	45.21	45.33	3,080	-0.08(-0.18%)
Dec 13, 2018	45.36	45.41	45.30	45.41	648	+0.25(+0.56%)
Dec 12, 2018	45.34	45.39	45.15	45.15	1,144	+0.50(+1.11%)
Dec 11, 2018	44.63	44.79	44.41	44.66	3,731	+0.01(+0.02%)
Dec 10, 2018	44.63	44.65	44.00	44.65	2,623	+0.08(+0.19%)
Dec 07, 2018	44.47	44.76	44.47	44.57	3,436	+0.24(+0.53%)
Dec 06, 2018	44.20	44.33	43.75	44.33	3,836	-0.33(-0.74%)
Dec 04, 2018	44.79	44.79	44.52	44.66	1,658	+0.01(+0.02%)
Dec 03, 2018	44.25	44.67	44.25	44.65	5,487	+0.68(+1.54%)
Nov 30, 2018	43.89	44.04	43.47	43.98	1,658	-0.08(-0.18%)
Nov 29, 2018	44.13	44.13	44.05	44.05	537	-0.26(-0.58%)
Nov 28, 2018	43.98	44.31	43.98	44.31	661	+0.34(+0.78%)
Nov 27, 2018	43.78	43.97	43.78	43.97	661	+0.05(+0.12%)
Nov 26, 2018	42.88	43.92	42.88	43.92	1,181	+0.61(+1.40%)
Nov 23, 2018	43.34	43.34	43.31	43.31	592	-0.56(-1.27%)
Nov 21, 2018		43.87	43.87	43.87	0	-0.08(-0.19%)
Nov 20, 2018	44.05	44.05	43.88	43.95	1,257	+0.09(+0.21%)
Nov 19, 2018	44.09	44.09	43.84	43.86	2,700	-0.24(-0.54%)
Nov 16, 2018	43.64	44.09	43.64	44.09	2,251	+0.66(+1.52%)
Nov 15, 2018	43.57	43.57	43.20	43.44	3,584	-0.16(-0.37%)
Nov 14, 2018	44.03	44.03	43.60	43.60	907	-0.13(-0.30%)
Nov 13, 2018	43.80	43.80	43.65	43.73	8,075	-0.03(-0.06%)
Nov 12, 2018	43.93	44.05	43.75	43.76	1,474	-0.57(-1.29%)
Nov 09, 2018	44.43	44.49	44.33	44.33	1,421	-0.39(-0.87%)
Nov 08, 2018	44.80	44.82	44.47	44.72	2,538	-0.02(-0.04%)
Nov 07, 2018	44.93	44.93	44.38	44.74	7,956	+0.18(+0.40%)
Nov 06, 2018	44.42	44.56	44.42	44.56	733	+0.27(+0.61%)
Nov 05, 2018	44.17	44.33	44.17	44.29	2,391	+0.71(+1.63%)
Nov 02, 2018	43.93	44.12	43.58	43.58	2,725	-0.25(-0.57%)
Nov 01, 2018	43.95	43.95	43.74	43.83	4,552	+0.06(+0.14%)
Oct 31, 2018	43.39	43.87	43.39	43.77	2,140	+0.11(+0.25%)
Oct 30, 2018	43.75	43.75	43.66	43.66	324	-0.08(-0.19%)
Oct 29, 2018	43.77	44.11	43.47	43.74	5,666	+0.32(+0.74%)
Oct 26, 2018	43.68	43.82	43.42	43.42	947	-0.75(-1.70%)
Oct 25, 2018	44.09	44.20	44.09	44.17	1,137	+0.08(+0.19%)
Oct 24, 2018	44.09	44.20	44.06	44.09	959	+0.25(+0.58%)
Oct 23, 2018	43.83	43.83	43.83	43.83	656	-0.65(-1.46%)
Oct 22, 2018	44.51	44.51	44.42	44.48	718	-0.16(-0.36%)
Oct 19, 2018	44.64	44.64	44.61	44.64	947	+0.66(+1.50%)
Oct 18, 2018	43.98	43.98	43.98	43.98	450	-0.15(-0.34%)
Oct 17, 2018	44.19	44.19	44.14	44.14	242	-0.19(-0.44%)
Oct 16, 2018	44.39	44.39	44.33	44.33	546	+0.56(+1.28%)
Oct 15, 2018	43.38	43.77	43.38	43.77	2,001	+0.28(+0.65%)
Oct 12, 2018	43.54	43.54	43.24	43.49	2,488	-0.46(-1.05%)
Oct 11, 2018	44.11	44.28	43.76	43.95	1,529	-0.80(-1.78%)
Oct 10, 2018	44.70	44.74	44.68	44.74	1,548	-0.18(-0.39%)
Oct 09, 2018	44.88	44.93	44.87	44.92	4,104	+0.02(+0.04%)
Oct 08, 2018	44.92	44.92	44.90	44.90	893	+0.08(+0.19%)
Oct 05, 2018	44.79	44.82	44.79	44.82	1,184	+0.47(+1.07%)
Oct 04, 2018	44.35	44.35	44.35	44.35	240	+0.00(+0.00%)
Oct 03, 2018	44.73	44.83	44.35	44.35	1,785	-0.38(-0.85%)
Oct 02, 2018	44.31	44.73	44.31	44.73	1,706	+0.44(+0.99%)

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.