Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.79	43.90	43.46	43.86	17,318,642	+0.18(+0.42%)
Dec 28, 2018	44.00	44.18	43.51	43.68	28,290,298	+0.00(+0.00%)
Dec 27, 2018	43.00	43.72	42.36	43.68	41,592,468	+0.41(+0.96%)
Dec 26, 2018	42.18	43.27	41.75	43.27	30,876,638	+1.17(+2.79%)
Dec 24, 2018	43.23	43.38	42.06	42.09	26,727,632	-1.25(-2.89%)
Dec 21, 2018	43.81	44.77	43.34	43.34	44,553,580	-0.45(-1.04%)
Dec 20, 2018	44.40	44.42	43.38	43.80	50,721,552	-0.80(-1.79%)
Dec 19, 2018	45.25	45.60	44.39	44.59	54,044,940	-0.44(-0.97%)
Dec 18, 2018	45.69	45.78	44.77	45.03	31,952,516	-0.54(-1.18%)
Dec 17, 2018	46.54	46.65	45.30	45.57	31,922,640	-1.08(-2.31%)
Dec 14, 2018	47.15	47.21	46.54	46.65	23,672,710	-0.80(-1.70%)
Dec 13, 2018	47.22	47.61	47.16	47.45	19,846,790	+0.29(+0.62%)
Dec 12, 2018	47.51	47.66	47.14	47.16	21,888,284	-0.06(-0.13%)
Dec 11, 2018	47.16	47.56	46.97	47.22	29,998,794	+0.39(+0.82%)
Dec 10, 2018	47.10	47.10	46.12	46.84	51,942,432	+0.00(+0.00%)
Dec 07, 2018	47.39	47.56	46.63	46.84	27,033,780	-0.60(-1.26%)
Dec 06, 2018	47.23	47.45	46.43	47.44	37,985,996	+0.05(+0.11%)
Dec 04, 2018	48.28	48.46	47.36	47.39	32,285,738	-0.81(-1.69%)
Dec 03, 2018	48.33	48.33	47.70	48.20	24,365,110	+0.04(+0.09%)
Nov 30, 2018	47.84	48.28	47.72	48.16	19,337,398	+0.31(+0.64%)
Nov 29, 2018	47.69	47.99	47.63	47.85	15,520,762	+0.08(+0.16%)
Nov 28, 2018	47.30	47.78	47.15	47.77	25,669,482	+0.39(+0.83%)
Nov 27, 2018	46.88	47.39	46.85	47.38	18,638,250	+0.42(+0.89%)
Nov 26, 2018	46.97	47.20	46.73	46.96	15,334,295	+0.06(+0.13%)
Nov 23, 2018	46.69	47.10	46.58	46.90	10,165,108	+0.16(+0.35%)
Nov 21, 2018		46.73	46.73	46.73	0	-0.38(-0.80%)
Nov 20, 2018	47.76	48.00	46.98	47.11	38,580,860	-0.80(-1.66%)
Nov 19, 2018	48.00	48.26	47.71	47.91	19,541,658	-0.08(-0.16%)
Nov 16, 2018	47.84	48.18	47.67	47.98	17,772,934	+0.12(+0.25%)
Nov 15, 2018	47.78	47.86	47.41	47.86	29,913,850	-0.08(-0.16%)
Nov 14, 2018	48.35	48.35	47.71	47.94	20,535,864	-0.33(-0.67%)
Nov 13, 2018	48.40	48.58	48.03	48.27	27,041,940	-0.11(-0.23%)
Nov 12, 2018	48.50	48.77	48.28	48.38	18,635,150	-0.26(-0.53%)
Nov 09, 2018	48.34	48.79	48.34	48.63	21,626,090	+0.28(+0.58%)
Nov 08, 2018	48.09	48.43	48.08	48.35	15,059,590	+0.03(+0.05%)
Nov 07, 2018	48.25	48.34	47.82	48.33	17,602,872	+0.27(+0.57%)
Nov 06, 2018	47.75	48.07	47.59	48.05	18,256,354	+0.29(+0.61%)
Nov 05, 2018	47.25	47.89	47.18	47.76	23,333,458	+0.59(+1.25%)
Nov 02, 2018	47.42	47.48	46.76	47.17	33,534,880	-0.25(-0.52%)
Nov 01, 2018	47.19	47.56	46.95	47.42	26,391,566	+0.33(+0.71%)
Oct 31, 2018	47.52	47.52	46.71	47.09	35,206,724	-0.45(-0.94%)
Oct 30, 2018	46.92	47.57	46.80	47.53	38,726,832	+0.92(+1.98%)
Oct 29, 2018	46.39	46.93	46.17	46.61	37,026,216	+0.53(+1.15%)
Oct 26, 2018	46.65	46.78	45.87	46.08	45,926,292	-0.90(-1.91%)
Oct 25, 2018	46.75	47.15	46.35	46.97	35,070,140	+0.11(+0.24%)
Oct 24, 2018	46.70	47.52	46.56	46.86	42,948,728	+0.20(+0.42%)
Oct 23, 2018	46.19	46.79	45.92	46.67	35,594,040	+0.21(+0.44%)
Oct 22, 2018	46.90	46.96	46.33	46.46	19,447,130	-0.35(-0.75%)
Oct 19, 2018	46.29	46.95	46.29	46.81	33,077,142	+1.04(+2.28%)
Oct 18, 2018	45.88	46.29	45.62	45.77	22,630,194	-0.06(-0.13%)
Oct 17, 2018	45.57	45.93	45.41	45.83	18,503,274	+0.21(+0.47%)
Oct 16, 2018	45.22	45.68	45.05	45.61	18,071,842	+0.50(+1.12%)
Oct 15, 2018	44.71	45.43	44.71	45.11	18,566,596	+0.27(+0.61%)
Oct 12, 2018	44.77	44.98	44.44	44.83	30,682,952	+0.25(+0.56%)
Oct 11, 2018	45.59	45.83	44.44	44.59	52,016,372	-1.13(-2.47%)
Oct 10, 2018	46.12	46.47	45.64	45.72	30,517,806	-0.56(-1.20%)
Oct 09, 2018	46.39	46.49	46.16	46.27	15,745,370	-0.10(-0.22%)
Oct 08, 2018	45.70	46.43	45.70	46.38	17,417,294	+0.63(+1.38%)
Oct 05, 2018	45.69	45.92	45.67	45.74	16,242,933	-0.04(-0.09%)
Oct 04, 2018	45.77	45.85	45.44	45.78	23,323,406	-0.11(-0.24%)
Oct 03, 2018	46.50	46.55	45.84	45.90	17,749,838	-0.50(-1.07%)
Oct 02, 2018	46.10	46.49	45.99	46.39	11,206,783	+0.27(+0.58%)

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.