Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.42	46.42	46.42	46.42	109	+0.00(+0.00%)
Nov 29, 2018		46.42	46.42	46.42	0	+0.00(+0.00%)
Nov 28, 2018		46.42	46.42	46.42	0	+0.00(+0.00%)
Nov 27, 2018	46.42	46.42	46.42	46.42	10	+0.00(+0.00%)
Nov 26, 2018		46.42	46.42	46.42	0	+0.00(+0.00%)
Nov 23, 2018	46.42	46.42	46.42	46.42	109	-0.40(-0.86%)
Nov 21, 2018		46.82	46.82	46.82	0	-0.50(-1.06%)
Nov 20, 2018		47.32	47.32	47.32	0	+0.00(+0.00%)
Nov 19, 2018	47.32	47.32	47.32	47.32	328	-0.58(-1.20%)
Nov 16, 2018	47.77	47.90	47.76	47.90	8,204	-0.57(-1.17%)
Nov 15, 2018		48.47	48.47	48.47	0	+0.00(+0.00%)
Nov 14, 2018		48.47	48.47	48.47	0	+0.00(+0.00%)
Nov 13, 2018	48.47	48.47	48.47	48.47	4	+0.00(+0.00%)
Nov 12, 2018		48.47	48.47	48.47	0	-0.00(-0.00%)
Nov 09, 2018	48.51	48.51	48.47	48.47	765	+0.91(+1.92%)
Nov 08, 2018		47.55	47.55	47.55	0	+0.00(+0.00%)
Nov 07, 2018	47.55	47.55	47.55	47.55	103	+0.00(+0.00%)
Nov 06, 2018	47.55	47.55	47.55	47.55	52	+0.00(+0.00%)
Nov 05, 2018	47.55	47.55	47.55	47.55	179	+0.18(+0.38%)
Nov 02, 2018	47.37	47.37	47.37	47.37	328	-0.01(-0.03%)
Nov 01, 2018	47.39	47.39	47.39	47.39	379	+0.05(+0.10%)
Oct 31, 2018	47.34	47.34	47.34	47.34	328	+1.22(+2.64%)
Oct 30, 2018	45.83	46.41	45.83	46.12	627	-0.14(-0.31%)
Oct 29, 2018	46.26			46.26	16	+0.00(+0.00%)
Oct 26, 2018		46.26	46.26	46.26	0	+0.00(+0.00%)
Oct 25, 2018					0	+0.00(+0.00%)
Oct 24, 2018	47.35	47.35	46.26	46.26	862	-0.58(-1.23%)
Oct 23, 2018	46.84	46.84	46.84	46.84	219	-0.99(-2.06%)
Oct 22, 2018	47.83	47.84	47.83	47.83	6,033	-0.51(-1.06%)
Oct 19, 2018	48.34	48.34	48.34	48.34	109	+0.00(+0.00%)
Oct 18, 2018	48.67	48.67	48.34	48.34	336	-0.34(-0.70%)
Oct 17, 2018	48.68	48.68	48.68	48.68	775	+0.43(+0.90%)
Oct 16, 2018	48.25	48.25	48.25	48.25	222	+0.14(+0.30%)
Oct 15, 2018	48.09	48.10	48.09	48.10	1,150	+0.18(+0.38%)
Oct 12, 2018	48.37	48.37	47.62	47.92	3,391	+0.37(+0.77%)
Oct 11, 2018	47.55	47.55	47.55	47.55	502	-2.48(-4.95%)
Oct 10, 2018	50.03	50.03	50.03	50.03	3	+0.00(+0.00%)
Oct 09, 2018	50.03	50.03	50.03	50.03	4	+0.00(+0.00%)
Oct 08, 2018	50.03	50.03	50.03	50.03	113	-0.55(-1.09%)
Oct 05, 2018		50.58	50.58	50.58	0	+0.00(+0.00%)
Oct 04, 2018	50.58	50.58	50.58	50.58	7	+0.00(+0.00%)
Oct 03, 2018	50.58	50.58	50.58	50.58	73	+0.00(+0.00%)
Oct 02, 2018		50.58	50.58	50.58	0	+0.00(+0.00%)
Oct 01, 2018	50.64	50.64	50.58	50.58	2,462	+0.02(+0.04%)
Sep 28, 2018	50.56	50.56	50.56	50.56	109	-0.00(-0.00%)
Sep 27, 2018	50.56	50.56	50.56	50.56	135	+0.19(+0.38%)
Sep 26, 2018	50.56	50.56	50.37	50.37	1,159	-0.35(-0.69%)
Sep 25, 2018	50.72	50.72	50.72	50.72	666	-0.35(-0.68%)
Sep 24, 2018	51.06	51.06	51.06	51.06	266	+1.12(+2.23%)
Sep 21, 2018		49.95	49.95	49.95	0	+0.00(+0.00%)
Sep 20, 2018	49.95			49.95	54	+0.00(+0.00%)
Sep 19, 2018	49.95			49.95	17	+0.00(+0.00%)
Sep 18, 2018	49.95			49.95	54	+0.00(+0.00%)
Sep 17, 2018		49.95	49.95	49.95	0	+0.00(+0.00%)
Sep 14, 2018		49.95	49.95	49.95	0	+0.00(+0.00%)
Sep 13, 2018		49.95	49.95	49.95	0	+0.00(+0.00%)
Sep 12, 2018	49.95			49.95	1	+0.00(+0.00%)
Sep 11, 2018	49.95	49.95	49.95	49.95	24	+0.00(+0.00%)
Sep 10, 2018	49.95	49.95	49.95	49.95	3	+0.00(+0.01%)
Sep 07, 2018	49.94	49.94	49.94	49.94	109	-0.00(-0.01%)
Sep 06, 2018	49.95			49.95	26	+0.00(+0.00%)
Sep 05, 2018	49.81	49.95	49.81	49.95	962	-0.08(-0.16%)
Sep 04, 2018	50.02	50.02	50.02	50.02	516	-0.32(-0.63%)
Aug 31, 2018		50.34	50.34	50.34	0	+0.00(+0.00%)
Aug 30, 2018	50.34	50.34	50.34	50.34	199	+0.28(+0.55%)
Aug 29, 2018	50.07	50.07	50.07	50.07	109	-0.08(-0.17%)
Aug 28, 2018	50.15	50.15	50.15	50.15	281	+0.47(+0.94%)
Aug 27, 2018	49.69	49.69	49.69	49.69	16	-0.00(-0.01%)
Aug 24, 2018	49.69	49.69	49.69	49.69	109	+0.25(+0.50%)
Aug 23, 2018	49.44	49.44	49.44	49.44	400	-0.15(-0.30%)
Aug 22, 2018	49.67	49.67	49.59	49.59	560	+0.05(+0.09%)
Aug 21, 2018	49.54	49.54	49.54	49.54	244	+0.00(+0.00%)
Aug 20, 2018	49.54	49.54	49.54	49.54	351	+0.18(+0.37%)
Aug 17, 2018	49.04	49.36	49.04	49.36	1,759	+0.08(+0.16%)
Aug 16, 2018	49.25	49.28	49.25	49.28	417	+0.42(+0.86%)
Aug 15, 2018		48.86	48.86	48.86	0	+0.00(+0.00%)
Aug 14, 2018	48.86	48.86	48.86	48.86	133	-0.14(-0.28%)
Aug 13, 2018	49.00	49.00	49.00	49.00	180	+0.00(+0.00%)
Aug 10, 2018	49.00	49.00	49.00	49.00	109	-0.38(-0.77%)
Aug 09, 2018	49.38	49.38	49.38	49.38	109	+0.02(+0.04%)
Aug 08, 2018	49.36	49.36	49.36	49.36	21	+0.00(+0.00%)
Aug 07, 2018	49.36			49.36	82	+0.00(+0.00%)
Aug 06, 2018	49.36	49.36	49.36	49.36	551	+0.30(+0.61%)
Aug 03, 2018	49.06	49.06	49.06	49.06	109	+0.00(+0.00%)
Aug 02, 2018	49.06			49.06	20	+0.00(+0.00%)
Aug 01, 2018	49.06	49.06	49.06	49.06	131	+0.00(+0.00%)
Jul 31, 2018		49.06	49.06	49.06	0	+0.00(+0.00%)
Jul 30, 2018	49.06	49.06	49.06	49.06	231	+0.01(+0.02%)
Jul 27, 2018	49.05	49.05	49.05	49.05	109	+0.00(+0.00%)
Jul 26, 2018		49.05	49.05	49.05	2	+0.11(+0.22%)
Jul 25, 2018	48.94	48.94	48.94	48.94	208	+0.61(+1.26%)
Jul 19, 2018		48.33	48.33	48.33	0	-0.15(-0.30%)
Jul 18, 2018	48.48	48.48	48.48	48.48	192	+0.05(+0.09%)
Jul 17, 2018	48.43	48.43	48.43	48.43	120	+0.34(+0.70%)
Jul 12, 2018		48.10	48.10	48.10	7	+0.42(+0.88%)
Jul 06, 2018		47.68	47.68	47.68	2	+0.29(+0.61%)
Jun 29, 2018		47.39	47.39	47.39	2	+0.38(+0.82%)
Jun 25, 2018		47.01	47.01	47.01	6	-0.38(-0.80%)
Jun 19, 2018		47.38	47.38	47.38	0	-0.60(-1.25%)
Jun 14, 2018		47.98	47.98	47.98	0	-0.02(-0.04%)
Jun 12, 2018		48.00	48.00	48.00	11	-0.15(-0.32%)
Jun 11, 2018	48.15	48.15	48.15	48.15	185	+0.23(+0.47%)
Jun 08, 2018	47.87	47.93	47.87	47.93	1,987	+0.82(+1.73%)
May 30, 2018		47.11	47.11	47.11	4	+0.04(+0.09%)
May 24, 2018		47.07	47.07	47.07	0	-0.30(-0.63%)
May 22, 2018		47.36	47.36	47.36	66	+0.30(+0.64%)
May 18, 2018		47.07	47.07	47.07	11	-0.02(-0.04%)
May 17, 2018	47.26	47.27	47.08	47.08	3,906	-0.15(-0.32%)
May 14, 2018		47.23	47.23	47.23	55	+0.23(+0.50%)
May 11, 2018	47.04	47.04	47.00	47.00	279	+1.10(+2.41%)
Apr 25, 2018		45.90	45.90	45.90	17	-1.08(-2.30%)
Apr 17, 2018		46.98	46.98	46.98	0	+0.71(+1.53%)
Apr 13, 2018		46.27	46.27	46.27	17	-0.18(-0.39%)
Apr 12, 2018	46.45	46.45	46.45	46.45	567	+0.18(+0.39%)
Apr 10, 2018		46.27	46.27	46.27	1	+0.28(+0.61%)
Apr 09, 2018	45.92	45.99	45.92	45.99	474	-0.01(-0.01%)
Apr 06, 2018	45.99	45.99	45.99	45.99	209	-0.37(-0.79%)
Apr 05, 2018	46.43	46.43	46.36	46.36	581	+0.10(+0.22%)
Mar 29, 2018		46.26	46.26	46.26	56	+0.84(+1.85%)
Mar 28, 2018	45.56	45.56	45.41	45.42	4,077	-0.05(-0.11%)
Mar 27, 2018	46.18	46.37	45.47	45.47	1,797	-0.31(-0.68%)
Mar 26, 2018	45.78	45.78	45.78	45.78	117	-0.91(-1.94%)
Mar 22, 2018		46.68	46.68	46.68	0	-0.25(-0.54%)
Mar 19, 2018		46.94	46.94	46.94	0	-0.79(-1.66%)
Mar 15, 2018		47.73	47.73	47.73	1	+0.44(+0.93%)
Mar 06, 2018	47.20	47.33	47.20	47.29	775	+0.21(+0.44%)
Mar 05, 2018	47.08	47.08	47.08	47.08	155	+0.53(+1.13%)
Mar 02, 2018	46.55	46.55	46.55	46.55	259	-0.97(-2.04%)
Feb 23, 2018		47.52	47.52	47.52	55	+0.02(+0.05%)
Feb 21, 2018		47.50	47.50	47.50	0	-0.27(-0.57%)
Feb 16, 2018		47.77	47.77	47.77	0	+0.66(+1.41%)
Feb 14, 2018		47.11	47.11	47.11	66	+0.98(+2.13%)
Feb 13, 2018	46.13	46.13	46.13	46.13	559	-0.31(-0.66%)
Feb 12, 2018	46.43	46.43	46.43	46.43	325	+1.22(+2.69%)
Feb 09, 2018	45.13	45.22	45.13	45.22	531	-1.28(-2.74%)
Feb 08, 2018	46.88	46.88	46.49	46.49	1,218	-0.66(-1.41%)
Feb 07, 2018	47.50	47.50	47.15	47.15	1,739	+1.23(+2.67%)
Feb 06, 2018	45.93	45.93	45.93	45.93	249	-2.29(-4.75%)
Feb 05, 2018	48.22	48.22	48.22	48.22	203	-0.74(-1.51%)
Feb 02, 2018	48.96	48.96	48.96	48.96	111	-0.44(-0.88%)
Feb 01, 2018	49.39	49.39	49.39	49.39	405	-0.15(-0.29%)
Jan 31, 2018	49.54	49.54	49.54	49.54	232	-0.09(-0.17%)
Jan 23, 2018		49.63	49.63	49.63	0	+0.25(+0.51%)
Jan 22, 2018	49.13	49.38	49.13	49.37	3,878	+0.47(+0.96%)
Jan 12, 2018		48.90	48.90	48.90	0	+0.73(+1.52%)
Jan 10, 2018		48.17	48.17	48.17	103	+0.34(+0.71%)
Jan 08, 2018		47.83	47.83	47.83	139	+0.41(+0.86%)
Jan 03, 2018		47.42	47.42	47.42	13	+0.24(+0.51%)
Dec 29, 2017		47.18	47.18	47.18	124	+0.11(+0.23%)
Dec 22, 2017		47.07	47.07	47.07	99	-0.10(-0.21%)
Dec 18, 2017		47.17	47.17	47.17	90	+0.34(+0.73%)
Dec 12, 2017		46.83	46.83	46.83	2	+0.22(+0.47%)
Dec 11, 2017	46.60	46.61	46.60	46.61	556	+0.31(+0.67%)
Dec 06, 2017		46.30	46.30	46.30	27	-0.38(-0.82%)
Dec 04, 2017		46.68	46.68	46.68	22	+0.81(+1.76%)

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.