Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.92	49.47	48.38	48.58	100,420	+0.01(+0.02%)
Dec 28, 2018	48.68	48.78	48.38	48.57	56,202	+0.32(+0.66%)
Dec 27, 2018	47.65	48.25	47.31	48.25	141,994	-0.03(-0.05%)
Dec 26, 2018	47.44	48.42	47.25	48.28	102,260	+1.27(+2.71%)
Dec 24, 2018	47.46	47.74	47.01	47.01	450,202	-0.61(-1.28%)
Dec 21, 2018	47.94	48.18	47.52	47.62	229,581	-0.56(-1.16%)
Dec 20, 2018	48.54	48.61	48.15	48.18	58,877	-0.19(-0.40%)
Dec 19, 2018	48.98	49.22	48.26	48.37	113,334	-0.41(-0.84%)
Dec 18, 2018	48.93	49.01	48.65	48.78	30,433	+0.15(+0.32%)
Dec 17, 2018	49.04	49.13	48.51	48.63	56,688	-0.51(-1.03%)
Dec 14, 2018	49.10	49.37	49.05	49.14	70,791	-0.58(-1.16%)
Dec 13, 2018	49.91	49.91	49.56	49.71	88,394	-0.09(-0.18%)
Dec 12, 2018	49.86	50.08	49.80	49.80	35,769	+0.58(+1.18%)
Dec 11, 2018	49.38	49.60	49.03	49.22	24,362	+0.14(+0.28%)
Dec 10, 2018	49.23	49.26	48.76	49.09	48,974	-0.58(-1.17%)
Dec 07, 2018	50.05	50.24	49.37	49.67	39,236	-0.09(-0.18%)
Dec 06, 2018	49.47	49.97	49.21	49.75	44,906	-0.47(-0.93%)
Dec 04, 2018	50.99	51.00	50.22	50.22	31,318	-0.97(-1.90%)
Dec 03, 2018	51.28	51.29	51.15	51.19	12,528	+0.47(+0.92%)
Nov 30, 2018	50.68	50.79	50.59	50.73	14,654	-0.28(-0.55%)
Nov 29, 2018	50.88	51.03	50.75	51.01	32,922	-0.10(-0.20%)
Nov 28, 2018	50.61	51.17	50.48	51.11	9,932	+0.51(+1.02%)
Nov 27, 2018	50.43	50.59	50.30	50.59	17,318	-0.13(-0.25%)
Nov 26, 2018	50.60	50.79	50.60	50.72	35,489	+0.63(+1.25%)
Nov 23, 2018	50.09	50.09	50.09	50.09	1,536	-0.15(-0.31%)
Nov 21, 2018		50.25	50.25	50.25	0	+0.63(+1.27%)
Nov 20, 2018	49.81	49.91	49.54	49.62	38,138	-0.67(-1.34%)
Nov 19, 2018	50.61	50.72	50.21	50.29	73,508	-0.57(-1.12%)
Nov 16, 2018	50.69	50.97	50.59	50.86	10,754	+0.34(+0.67%)
Nov 15, 2018	50.11	50.71	49.99	50.52	88,088	+0.00(+0.00%)
Nov 14, 2018	50.70	50.75	50.32	50.52	12,574	+0.08(+0.15%)
Nov 13, 2018	50.36	50.72	50.26	50.45	37,647	+0.25(+0.49%)
Nov 12, 2018	50.52	50.52	50.16	50.20	7,385	-0.61(-1.20%)
Nov 09, 2018	50.85	50.88	50.63	50.81	14,890	-0.38(-0.74%)
Nov 08, 2018	51.32	51.37	50.88	51.19	6,899	-0.32(-0.63%)
Nov 07, 2018	51.25	51.51	51.25	51.51	23,064	+0.69(+1.35%)
Nov 06, 2018	50.68	50.88	50.59	50.83	13,314	+0.16(+0.31%)
Nov 05, 2018	50.78	50.80	50.59	50.67	17,442	+0.13(+0.25%)
Nov 02, 2018	50.85	51.18	50.37	50.54	215,564	+0.01(+0.02%)
Nov 01, 2018	50.51	50.64	50.40	50.53	72,703	+0.25(+0.50%)
Oct 31, 2018	50.15	50.31	50.12	50.28	25,659	+0.58(+1.18%)
Oct 30, 2018	49.31	49.95	49.31	49.69	22,028	+0.46(+0.94%)
Oct 29, 2018	49.90	50.00	49.06	49.23	15,817	-0.20(-0.41%)
Oct 26, 2018	49.28	49.72	48.92	49.44	29,427	-0.32(-0.64%)
Oct 25, 2018	49.53	50.03	49.53	49.75	12,809	+0.54(+1.10%)
Oct 24, 2018	50.20	50.24	49.21	49.21	15,179	-1.25(-2.48%)
Oct 23, 2018	50.13	50.65	49.85	50.46	19,522	-0.37(-0.73%)
Oct 22, 2018	51.01	51.10	50.76	50.84	25,451	-0.29(-0.57%)
Oct 19, 2018	51.18	51.27	51.02	51.13	27,300	+0.34(+0.66%)
Oct 18, 2018	51.11	51.24	50.53	50.79	37,636	-0.55(-1.08%)
Oct 17, 2018	51.51	51.59	51.18	51.34	29,185	-0.39(-0.75%)
Oct 16, 2018	51.40	51.73	51.38	51.73	17,305	+0.87(+1.71%)
Oct 15, 2018	50.83	51.05	50.80	50.86	26,893	+0.01(+0.01%)
Oct 12, 2018	51.10	51.32	50.57	50.85	32,736	-0.20(-0.38%)
Oct 11, 2018	51.36	51.41	50.50	51.05	52,599	-0.30(-0.59%)
Oct 10, 2018	52.41	52.41	51.35	51.35	501,978	-1.26(-2.40%)
Oct 09, 2018	52.18	52.72	52.18	52.61	8,515	-0.12(-0.22%)
Oct 08, 2018	52.40	52.77	52.33	52.73	9,669	-0.29(-0.54%)
Oct 05, 2018	53.08	53.18	52.75	53.02	29,545	-0.10(-0.19%)
Oct 04, 2018	53.43	53.43	52.87	53.12	15,306	-0.75(-1.40%)
Oct 03, 2018	53.97	54.16	53.85	53.87	22,986	-0.02(-0.03%)
Oct 02, 2018	53.87	54.07	53.79	53.89	17,310	-0.55(-1.01%)

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.