Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.85	48.87	48.50	48.82	89,576	+0.33(+0.69%)
Dec 28, 2018	48.70	48.85	48.36	48.49	47,641	+0.27(+0.57%)
Dec 27, 2018	47.25	48.30	46.93	48.21	90,215	+0.22(+0.47%)
Dec 26, 2018	46.64	47.99	46.03	47.99	244,649	+1.46(+3.14%)
Dec 24, 2018	46.92	47.20	46.53	46.53	51,718	-0.65(-1.38%)
Dec 21, 2018	47.87	48.49	47.13	47.18	112,057	-0.82(-1.72%)
Dec 20, 2018	48.18	48.60	47.88	48.01	2,653,426	-0.42(-0.87%)
Dec 19, 2018	49.05	49.64	48.22	48.43	100,531	-0.48(-0.98%)
Dec 18, 2018	49.34	49.55	48.74	48.91	90,095	-0.05(-0.11%)
Dec 17, 2018	49.28	49.70	48.77	48.96	107,776	-0.57(-1.15%)
Dec 14, 2018	49.50	49.95	49.45	49.53	120,378	-0.44(-0.88%)
Dec 13, 2018	50.35	50.35	49.90	49.97	75,058	-0.25(-0.51%)
Dec 12, 2018	50.39	50.72	50.11	50.23	112,718	+0.59(+1.20%)
Dec 11, 2018	50.43	50.48	49.41	49.63	124,098	-0.34(-0.68%)
Dec 10, 2018	50.30	50.30	49.24	49.97	420,085	-0.58(-1.14%)
Dec 07, 2018	51.32	51.87	50.36	50.55	135,690	-0.77(-1.51%)
Dec 06, 2018	51.06	51.41	50.31	51.32	78,587	-0.97(-1.85%)
Dec 04, 2018	53.86	53.86	52.15	52.29	42,874	-1.81(-3.34%)
Dec 03, 2018	54.42	54.44	53.83	54.10	34,576	+0.44(+0.82%)
Nov 30, 2018	53.33	53.72	53.28	53.66	28,033	-0.02(-0.03%)
Nov 29, 2018	53.72	53.88	53.44	53.67	30,681	-0.43(-0.80%)
Nov 28, 2018	53.29	54.11	52.96	54.11	56,107	+0.98(+1.84%)
Nov 27, 2018	52.93	53.21	52.78	53.13	22,254	-0.05(-0.10%)
Nov 26, 2018	52.82	53.25	52.82	53.18	35,319	+1.03(+1.97%)
Nov 23, 2018	52.25	52.42	52.03	52.15	68,198	-0.45(-0.86%)
Nov 21, 2018		52.60	52.60	52.60	0	+0.48(+0.93%)
Nov 20, 2018	52.60	52.71	51.96	52.12	60,562	-1.16(-2.18%)
Nov 19, 2018	53.38	53.42	52.92	53.28	28,148	-0.26(-0.49%)
Nov 16, 2018	53.16	53.57	53.16	53.55	56,066	+0.16(+0.30%)
Nov 15, 2018	52.62	53.52	52.46	53.38	53,496	+0.26(+0.50%)
Nov 14, 2018	53.72	53.78	52.74	53.12	4,706,012	-0.34(-0.64%)
Nov 13, 2018	53.21	53.94	53.21	53.46	22,729	+0.48(+0.90%)
Nov 12, 2018	53.75	53.75	52.99	52.99	617,867	-1.16(-2.15%)
Nov 09, 2018	54.12	54.15	53.76	54.15	13,663	-0.28(-0.51%)
Nov 08, 2018	54.36	54.68	54.16	54.43	98,127	-0.09(-0.17%)
Nov 07, 2018	54.23	54.52	53.94	54.52	15,467	+0.83(+1.55%)
Nov 06, 2018	53.58	53.76	53.43	53.69	52,438	+0.07(+0.13%)
Nov 05, 2018	53.46	53.81	53.45	53.62	20,725	+0.39(+0.73%)
Nov 02, 2018	53.68	53.93	52.85	53.23	35,218	+0.13(+0.24%)
Nov 01, 2018	53.03	53.21	52.76	53.10	55,882	+0.42(+0.79%)
Oct 31, 2018	52.48	52.94	52.48	52.69	137,461	+0.70(+1.34%)
Oct 30, 2018	51.51	51.99	51.33	51.99	42,055	+0.84(+1.64%)
Oct 29, 2018	51.80	52.11	50.77	51.15	104,434	+0.12(+0.23%)
Oct 26, 2018	51.04	51.41	50.55	51.03	49,117	-0.50(-0.97%)
Oct 25, 2018	51.24	51.95	51.24	51.53	38,842	+0.62(+1.22%)
Oct 24, 2018	52.15	52.15	50.84	50.91	48,237	-1.40(-2.68%)
Oct 23, 2018	51.90	52.57	51.58	52.31	106,138	-0.54(-1.03%)
Oct 22, 2018	53.57	53.57	52.80	52.86	52,227	-0.62(-1.16%)
Oct 19, 2018	53.21	53.67	53.21	53.48	106,714	+0.42(+0.78%)
Oct 18, 2018	53.78	53.88	52.97	53.06	46,607	-1.03(-1.90%)
Oct 17, 2018	53.74	54.21	53.48	54.09	27,333	+0.16(+0.30%)
Oct 16, 2018	53.50	53.93	53.24	53.93	49,788	+0.74(+1.39%)
Oct 15, 2018	53.29	53.51	53.10	53.19	22,732	-0.18(-0.33%)
Oct 12, 2018	53.91	54.19	52.70	53.37	74,205	+0.08(+0.16%)
Oct 11, 2018	54.12	54.34	53.18	53.28	157,657	-1.13(-2.08%)
Oct 10, 2018	55.84	55.84	54.41	54.41	135,987	-1.42(-2.54%)
Oct 09, 2018	55.61	55.92	55.44	55.83	41,906	+0.03(+0.06%)
Oct 08, 2018	55.48	55.97	55.34	55.80	29,003	-0.12(-0.21%)
Oct 05, 2018	56.22	56.32	55.62	55.91	22,968	-0.21(-0.38%)
Oct 04, 2018	56.02	56.39	55.70	56.13	16,940	+0.24(+0.44%)
Oct 03, 2018	55.98	56.20	55.84	55.88	25,632	+0.13(+0.23%)
Oct 02, 2018	55.88	55.88	55.46	55.75	12,421	-0.20(-0.36%)

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.