Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.72	46.01	45.37	46.01	1,668,156	+0.55(+1.21%)
Dec 28, 2018	45.64	46.06	45.24	45.46	2,007,273	-0.09(-0.20%)
Dec 27, 2018	44.80	45.55	44.02	45.55	1,282,789	+0.31(+0.69%)
Dec 26, 2018	43.44	45.25	43.25	45.24	1,220,202	+1.95(+4.51%)
Dec 24, 2018	44.28	44.32	43.28	43.29	1,023,584	-1.25(-2.80%)
Dec 21, 2018	45.74	46.11	44.46	44.54	1,949,922	-0.99(-2.18%)
Dec 20, 2018	45.98	46.27	44.96	45.53	1,330,531	-0.58(-1.26%)
Dec 19, 2018	46.97	47.45	45.91	46.11	931,940	-0.85(-1.82%)
Dec 18, 2018	47.27	47.58	46.76	46.97	2,820,115	+0.10(+0.21%)
Dec 17, 2018	47.74	47.95	46.69	46.87	1,074,697	-1.14(-2.38%)
Dec 14, 2018	48.34	48.69	47.87	48.01	725,253	-0.69(-1.41%)
Dec 13, 2018	49.34	49.48	48.63	48.70	789,362	-0.51(-1.03%)
Dec 12, 2018	49.31	49.77	49.20	49.20	600,571	+0.48(+0.99%)
Dec 11, 2018	49.49	49.74	48.55	48.72	718,940	-0.18(-0.37%)
Dec 10, 2018	49.05	49.21	48.20	48.90	673,816	-0.16(-0.33%)
Dec 07, 2018	50.24	50.43	48.84	49.06	556,831	-1.23(-2.44%)
Dec 06, 2018	49.76	50.32	49.00	50.29	765,812	-0.17(-0.33%)
Dec 04, 2018	52.42	52.48	50.46	50.46	617,546	-2.06(-3.92%)
Dec 03, 2018	52.96	52.97	52.00	52.52	381,718	+0.55(+1.05%)
Nov 30, 2018	51.51	52.07	51.47	51.97	284,861	+0.39(+0.76%)
Nov 29, 2018	51.49	51.94	51.22	51.58	333,600	-0.04(-0.07%)
Nov 28, 2018	50.66	51.64	50.33	51.62	384,188	+1.11(+2.20%)
Nov 27, 2018	50.66	50.76	50.38	50.51	230,762	-0.36(-0.70%)
Nov 26, 2018	50.65	50.98	50.52	50.87	281,347	+0.66(+1.32%)
Nov 23, 2018	49.84	50.56	49.84	50.20	206,680	+0.06(+0.11%)
Nov 21, 2018		50.15	50.15	50.15	0	+0.59(+1.19%)
Nov 20, 2018	49.71	50.12	49.26	49.56	1,165,703	-0.76(-1.50%)
Nov 19, 2018	51.20	51.26	50.16	50.31	318,649	-0.98(-1.92%)
Nov 16, 2018	50.87	51.47	50.82	51.29	373,439	+0.16(+0.32%)
Nov 15, 2018	50.23	51.24	50.04	51.13	1,391,796	+0.60(+1.18%)
Nov 14, 2018	51.16	51.34	50.27	50.53	518,186	-0.22(-0.43%)
Nov 13, 2018	50.88	51.38	50.63	50.75	382,263	+0.04(+0.09%)
Nov 12, 2018	51.56	51.56	50.65	50.71	271,105	-0.93(-1.81%)
Nov 09, 2018	52.05	52.12	51.30	51.64	276,544	-0.70(-1.34%)
Nov 08, 2018	52.29	52.57	52.11	52.34	714,707	-0.14(-0.26%)
Nov 07, 2018	52.03	52.50	51.79	52.48	386,808	+0.72(+1.40%)
Nov 06, 2018	51.40	51.78	51.36	51.75	322,675	+0.34(+0.66%)
Nov 05, 2018	51.45	51.70	51.09	51.41	306,631	-0.04(-0.07%)
Nov 02, 2018	51.61	51.84	50.99	51.45	381,340	+0.09(+0.17%)
Nov 01, 2018	50.50	51.45	50.42	51.36	652,861	+1.08(+2.15%)
Oct 31, 2018	50.42	50.74	50.23	50.28	380,259	+0.27(+0.54%)
Oct 30, 2018	49.13	50.05	49.04	50.01	1,405,931	+0.90(+1.84%)
Oct 29, 2018	50.09	50.45	48.55	49.11	1,061,485	-0.34(-0.69%)
Oct 26, 2018	49.49	50.06	48.74	49.45	782,225	-0.52(-1.04%)
Oct 25, 2018	49.45	50.29	49.42	49.97	414,413	+0.79(+1.61%)
Oct 24, 2018	50.67	50.87	49.13	49.18	399,638	-1.52(-3.00%)
Oct 23, 2018	50.49	51.02	49.80	50.70	354,896	-0.45(-0.87%)
Oct 22, 2018	51.40	51.54	51.02	51.14	448,667	-0.17(-0.33%)
Oct 19, 2018	51.93	52.11	51.18	51.31	892,427	-0.48(-0.93%)
Oct 18, 2018	52.48	52.51	51.63	51.79	723,107	-0.84(-1.59%)
Oct 17, 2018	52.67	52.80	52.11	52.63	244,511	-0.11(-0.21%)
Oct 16, 2018	51.74	52.79	51.64	52.74	878,251	+1.26(+2.46%)
Oct 15, 2018	51.29	51.87	51.23	51.48	282,275	+0.08(+0.16%)
Oct 12, 2018	51.71	51.83	50.73	51.40	538,949	+0.34(+0.66%)
Oct 11, 2018	51.77	52.19	51.06	51.06	929,597	-1.00(-1.91%)
Oct 10, 2018	53.40	53.40	52.01	52.06	489,837	-1.45(-2.71%)
Oct 09, 2018	53.63	53.97	53.51	53.51	282,482	-0.43(-0.80%)
Oct 08, 2018	54.02	54.11	53.54	53.94	248,636	-0.22(-0.41%)
Oct 05, 2018	54.76	54.76	53.80	54.16	420,430	-0.54(-0.99%)
Oct 04, 2018	55.31	55.35	54.51	54.71	345,061	-0.75(-1.34%)
Oct 03, 2018	55.54	55.70	55.31	55.45	285,813	+0.16(+0.28%)
Oct 02, 2018	55.57	55.66	55.21	55.30	648,711	-0.25(-0.45%)

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.