Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.30	46.33	45.68	45.82	77,839	-0.10(-0.22%)
Dec 28, 2018	45.87	46.10	45.87	45.92	49,480	+0.13(+0.29%)
Dec 27, 2018	45.42	45.79	45.20	45.79	17,122	-0.05(-0.11%)
Dec 26, 2018	45.13	45.85	44.86	45.84	27,209	+0.82(+1.82%)
Dec 24, 2018	45.36	45.42	45.02	45.02	5,814	-0.36(-0.80%)
Dec 21, 2018	45.76	45.82	45.26	45.38	20,290	-0.17(-0.38%)
Dec 20, 2018	45.83	45.98	45.42	45.55	39,482	+0.10(+0.21%)
Dec 19, 2018	46.50	46.56	45.35	45.46	12,712	-0.68(-1.48%)
Dec 18, 2018	46.22	46.22	46.02	46.14	15,022	+0.45(+0.98%)
Dec 17, 2018	45.88	46.31	45.56	45.70	15,879	-0.48(-1.03%)
Dec 14, 2018	46.04	46.35	45.83	46.17	39,774	-0.67(-1.42%)
Dec 13, 2018	46.91	47.11	46.70	46.84	6,513	+0.20(+0.43%)
Dec 12, 2018	46.59	46.88	46.52	46.64	35,501	+0.65(+1.41%)
Dec 11, 2018	46.02	46.14	45.98	45.99	26,051	+0.32(+0.71%)
Dec 10, 2018	45.56	45.74	45.20	45.67	11,892	-0.39(-0.84%)
Dec 07, 2018	46.75	46.86	46.06	46.06	4,244	-0.82(-1.76%)
Dec 06, 2018	46.30	46.89	46.15	46.88	13,009	-0.36(-0.77%)
Dec 04, 2018	47.80	48.03	47.08	47.24	4,971	-0.50(-1.05%)
Dec 03, 2018	47.89	48.35	47.65	47.75	5,944	+0.57(+1.21%)
Nov 30, 2018	47.00	47.18	46.96	47.18	8,609	-0.38(-0.80%)
Nov 29, 2018	47.42	47.57	47.20	47.56	7,559	-0.14(-0.29%)
Nov 28, 2018	46.94	47.74	46.55	47.70	14,117	+1.17(+2.52%)
Nov 27, 2018	46.48	46.75	46.42	46.53	5,686	-0.06(-0.14%)
Nov 26, 2018	46.68	46.68	46.13	46.59	5,177	+0.62(+1.34%)
Nov 23, 2018	45.97	45.98	45.85	45.97	1,455	-0.31(-0.66%)
Nov 21, 2018		46.28	46.28	46.28	0	+0.56(+1.23%)
Nov 20, 2018	45.87	45.90	45.65	45.72	25,455	-0.73(-1.56%)
Nov 19, 2018	46.72	46.77	46.37	46.44	9,388	-0.63(-1.34%)
Nov 16, 2018	46.54	47.07	46.54	47.07	3,637	+0.48(+1.03%)
Nov 15, 2018	46.08	46.65	46.08	46.59	2,231	+0.40(+0.86%)
Nov 14, 2018	46.23	46.23	45.75	46.20	10,543	+0.37(+0.81%)
Nov 13, 2018	45.76	46.14	45.71	45.83	7,192	+0.51(+1.13%)
Nov 12, 2018	45.54	45.60	45.31	45.31	9,807	-0.77(-1.66%)
Nov 09, 2018	46.11	46.55	45.76	46.08	8,852	-0.58(-1.25%)
Nov 08, 2018	47.04	47.04	46.66	46.66	2,724	-0.65(-1.37%)
Nov 07, 2018	47.28	47.66	47.26	47.31	11,185	+0.46(+0.97%)
Nov 06, 2018	46.82	46.86	46.65	46.86	10,605	+0.03(+0.07%)
Nov 05, 2018	47.02	47.02	46.58	46.82	47,324	+0.15(+0.32%)
Nov 02, 2018	46.89	47.33	46.51	46.67	6,184	+0.35(+0.75%)
Nov 01, 2018	45.76	46.33	45.63	46.33	3,293	+1.05(+2.31%)
Oct 31, 2018	45.42	45.45	45.28	45.28	17,321	+0.77(+1.72%)
Oct 30, 2018	44.28	44.79	44.28	44.51	40,969	+0.89(+2.04%)
Oct 29, 2018	44.79	44.79	43.50	43.62	16,839	-0.82(-1.86%)
Oct 26, 2018	44.30	44.73	44.04	44.45	11,762	-0.71(-1.57%)
Oct 25, 2018	45.01	45.34	45.01	45.16	5,181	+0.67(+1.50%)
Oct 24, 2018	45.23	45.23	44.49	44.49	9,543	-1.21(-2.64%)
Oct 23, 2018	45.37	45.72	44.98	45.70	9,285	-0.21(-0.46%)
Oct 22, 2018	45.92	45.92	45.83	45.91	5,402	+0.26(+0.56%)
Oct 19, 2018	45.95	45.95	45.53	45.65	7,154	+0.36(+0.80%)
Oct 18, 2018	45.84	45.84	45.25	45.29	7,089	-0.91(-1.96%)
Oct 17, 2018	46.45	46.45	46.12	46.20	5,785	-0.46(-0.98%)
Oct 16, 2018	47.17	47.17	46.34	46.65	7,061	+0.75(+1.64%)
Oct 15, 2018	45.61	45.99	45.61	45.90	8,078	+0.17(+0.38%)
Oct 12, 2018	46.16	46.20	45.51	45.73	13,096	+0.35(+0.78%)
Oct 11, 2018	45.73	46.03	45.03	45.37	40,756	-0.12(-0.27%)
Oct 10, 2018	46.15	46.21	45.50	45.50	24,261	-1.15(-2.46%)
Oct 09, 2018	46.58	46.75	46.58	46.64	2,254	-0.10(-0.22%)
Oct 08, 2018	46.51	46.75	46.42	46.75	4,073	+0.07(+0.16%)
Oct 05, 2018	46.70	46.70	46.49	46.67	7,882	-0.33(-0.70%)
Oct 04, 2018	47.42	47.42	46.76	47.00	8,466	-0.86(-1.80%)
Oct 03, 2018	48.61	48.61	47.75	47.86	9,467	-0.52(-1.07%)
Oct 02, 2018	48.33	48.56	48.32	48.38	5,907	-0.63(-1.28%)

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.