Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.50	45.95	45.04	45.90	262,200	+0.56(+1.24%)
Dec 28, 2018	45.25	45.69	45.07	45.34	310,200	+0.18(+0.40%)
Dec 27, 2018	44.33	45.16	44.13	45.16	441,554	+0.29(+0.65%)
Dec 26, 2018	43.75	44.89	43.62	44.87	456,813	+1.23(+2.82%)
Dec 24, 2018	43.85	43.92	42.98	43.64	306,300	-0.33(-0.75%)
Dec 21, 2018	44.88	45.08	43.83	43.97	1,695,400	-0.99(-2.20%)
Dec 20, 2018	45.70	45.78	44.86	44.96	623,992	-0.80(-1.75%)
Dec 19, 2018	46.00	46.48	45.62	45.76	944,493	-0.20(-0.44%)
Dec 18, 2018	46.49	46.56	45.95	45.96	598,635	-0.29(-0.63%)
Dec 17, 2018	46.46	46.64	46.05	46.25	469,972	-0.32(-0.69%)
Dec 14, 2018	46.84	47.12	46.44	46.57	737,200	-0.44(-0.94%)
Dec 13, 2018	47.06	47.21	46.65	47.01	231,901	-0.12(-0.25%)
Dec 12, 2018	47.64	47.64	46.99	47.13	733,577	-0.05(-0.11%)
Dec 11, 2018	47.46	47.72	47.05	47.18	432,348	-0.09(-0.19%)
Dec 10, 2018	48.15	48.15	47.20	47.27	590,004	-0.79(-1.64%)
Dec 07, 2018	48.07	48.42	47.72	48.06	829,000	-0.19(-0.39%)
Dec 06, 2018	48.01	48.34	47.14	48.25	971,539	-0.22(-0.45%)
Dec 04, 2018	48.62	48.96	48.33	48.47	710,200	-0.27(-0.55%)
Dec 03, 2018	48.93	49.00	48.43	48.74	443,190	-0.02(-0.04%)
Nov 30, 2018	48.14	48.95	48.11	48.76	883,000	+0.58(+1.20%)
Nov 29, 2018	48.03	48.41	48.02	48.18	613,267	+0.12(+0.25%)
Nov 28, 2018	47.94	48.08	47.41	48.06	436,734	+0.30(+0.63%)
Nov 27, 2018	47.97	48.24	47.50	47.76	547,236	-0.48(-1.00%)
Nov 26, 2018	48.35	48.38	47.99	48.24	563,843	+0.24(+0.50%)
Nov 23, 2018	47.85	48.30	47.80	48.00	117,500	-0.06(-0.12%)
Nov 21, 2018		48.06	48.06	48.06	0	+0.03(+0.06%)
Nov 20, 2018	47.53	48.22	47.53	48.03	968,847	+0.36(+0.76%)
Nov 19, 2018	48.14	48.34	47.49	47.67	636,067	-0.58(-1.20%)
Nov 16, 2018	48.00	48.42	47.95	48.25	463,900	+0.02(+0.04%)
Nov 15, 2018	47.66	48.40	47.49	48.23	808,901	+0.28(+0.58%)
Nov 14, 2018	48.10	48.63	47.87	47.95	367,998	-0.30(-0.62%)
Nov 13, 2018	47.95	48.36	47.71	48.25	619,403	+0.38(+0.79%)
Nov 12, 2018	48.11	48.39	47.36	47.87	581,303	-0.26(-0.54%)
Nov 09, 2018	48.21	48.50	47.91	48.13	736,900	-0.10(-0.21%)
Nov 08, 2018	47.86	48.30	47.71	48.23	286,361	+0.18(+0.37%)
Nov 07, 2018	47.50	48.12	47.50	48.05	526,376	+0.82(+1.74%)
Nov 06, 2018	46.45	47.31	46.44	47.23	565,560	+0.70(+1.50%)
Nov 05, 2018	46.52	46.85	46.34	46.53	432,672	-0.11(-0.24%)
Nov 02, 2018	46.47	46.69	46.09	46.64	254,000	+0.32(+0.69%)
Nov 01, 2018	45.94	46.40	45.38	46.32	457,654	+0.55(+1.20%)
Oct 31, 2018	45.66	46.03	45.50	45.77	1,653,409	+0.38(+0.84%)
Oct 30, 2018	44.99	45.74	44.99	45.39	793,851	+0.47(+1.05%)
Oct 29, 2018	45.00	45.41	44.69	44.92	639,867	+0.24(+0.54%)
Oct 26, 2018	44.71	45.00	44.37	44.68	759,500	-0.40(-0.89%)
Oct 25, 2018	44.48	45.98	44.01	45.08	1,166,603	+0.53(+1.19%)
Oct 24, 2018	45.56	45.56	44.22	44.55	1,637,557	-1.03(-2.26%)
Oct 23, 2018	45.49	45.85	44.92	45.58	942,934	-0.24(-0.52%)
Oct 22, 2018	45.92	45.95	45.44	45.82	1,189,086	-0.09(-0.20%)
Oct 19, 2018	45.94	46.14	45.49	45.91	758,100	+0.06(+0.13%)
Oct 18, 2018	45.56	46.14	45.26	45.85	878,339	-0.25(-0.54%)
Oct 17, 2018	45.78	46.23	45.50	46.10	655,944	+0.22(+0.48%)
Oct 16, 2018	45.39	45.97	45.15	45.88	579,817	+0.43(+0.95%)
Oct 15, 2018	44.76	45.59	44.65	45.45	617,239	+0.54(+1.20%)
Oct 12, 2018	45.02	45.18	44.78	44.91	642,100	+0.15(+0.34%)
Oct 11, 2018	44.44	45.50	44.21	44.76	1,093,434	+0.76(+1.73%)
Oct 10, 2018	45.08	45.29	43.95	44.00	524,162	-0.95(-2.11%)
Oct 09, 2018	46.00	46.00	44.58	44.95	717,354	-1.11(-2.41%)
Oct 08, 2018	46.43	46.43	45.99	46.06	447,948	-0.38(-0.82%)
Oct 05, 2018	46.29	46.59	46.25	46.44	247,000	+0.06(+0.13%)
Oct 04, 2018	47.25	47.26	46.25	46.38	685,348	-0.99(-2.09%)
Oct 03, 2018	47.92	48.00	47.30	47.37	576,035	-0.40(-0.84%)
Oct 02, 2018	48.15	48.17	47.68	47.77	201,214	-0.31(-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.