Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.82	47.95	47.43	47.89	165,389	+0.41(+0.86%)
Dec 28, 2018	47.90	48.17	47.22	47.49	332,070	-0.10(-0.20%)
Dec 27, 2018	46.67	47.58	45.93	47.58	183,788	+0.39(+0.82%)
Dec 26, 2018	45.27	47.20	44.94	47.20	315,303	+2.18(+4.85%)
Dec 24, 2018	46.06	46.06	45.01	45.02	84,417	-1.37(-2.96%)
Dec 21, 2018	47.20	47.93	46.19	46.39	667,802	-0.73(-1.56%)
Dec 20, 2018	47.83	47.89	46.78	47.12	246,673	-0.91(-1.89%)
Dec 19, 2018	48.89	49.39	47.61	48.03	129,923	-0.66(-1.35%)
Dec 18, 2018	49.07	49.28	48.35	48.69	227,244	+0.09(+0.19%)
Dec 17, 2018	49.76	49.83	48.38	48.59	211,377	-1.26(-2.53%)
Dec 14, 2018	50.20	50.50	49.74	49.86	51,278	-0.84(-1.66%)
Dec 13, 2018	51.20	51.20	50.48	50.69	98,753	+0.03(+0.05%)
Dec 12, 2018	51.04	51.41	50.67	50.67	105,062	+0.20(+0.40%)
Dec 11, 2018	51.16	51.20	50.16	50.47	81,229	-0.03(-0.06%)
Dec 10, 2018	50.47	50.60	49.57	50.50	108,974	+0.06(+0.13%)
Dec 07, 2018	51.36	51.74	50.23	50.44	177,635	-1.20(-2.32%)
Dec 06, 2018	51.11	51.63	50.37	51.63	96,500	-0.06(-0.13%)
Dec 04, 2018	53.35	53.35	51.70	51.70	72,482	-1.73(-3.24%)
Dec 03, 2018	53.44	53.61	53.05	53.43	76,980	+0.69(+1.31%)
Nov 30, 2018	52.38	52.78	52.18	52.74	55,605	+0.44(+0.84%)
Nov 29, 2018	52.37	52.59	52.15	52.30	38,677	-0.17(-0.32%)
Nov 28, 2018	51.76	52.47	51.39	52.47	42,234	+0.95(+1.84%)
Nov 27, 2018	51.24	51.52	51.14	51.52	28,860	+0.07(+0.14%)
Nov 26, 2018	51.34	51.45	50.98	51.45	192,547	+0.72(+1.42%)
Nov 23, 2018	50.48	50.91	50.48	50.72	14,063	+0.01(+0.02%)
Nov 21, 2018		50.72	50.72	50.72	0	+0.10(+0.20%)
Nov 20, 2018	50.76	51.02	50.38	50.61	74,911	-0.67(-1.31%)
Nov 19, 2018	52.21	52.21	51.28	51.28	31,673	-1.02(-1.95%)
Nov 16, 2018	51.89	52.37	51.80	52.31	204,464	+0.26(+0.51%)
Nov 15, 2018	51.16	52.21	51.02	52.04	85,823	+0.64(+1.25%)
Nov 14, 2018	52.25	52.42	51.38	51.40	36,293	-0.39(-0.75%)
Nov 13, 2018	52.10	52.43	51.62	51.79	49,380	+0.07(+0.13%)
Nov 12, 2018	52.61	52.61	51.72	51.72	42,284	-1.01(-1.91%)
Nov 09, 2018	53.31	53.31	52.31	52.73	169,413	-0.43(-0.81%)
Nov 08, 2018	53.24	53.34	53.04	53.16	53,584	-0.11(-0.21%)
Nov 07, 2018	52.75	53.28	52.44	53.27	47,204	+1.23(+2.37%)
Nov 06, 2018	52.04	52.10	51.84	52.03	507,803	+0.20(+0.38%)
Nov 05, 2018	51.49	51.93	51.44	51.83	243,483	+0.33(+0.65%)
Nov 02, 2018	52.26	52.26	51.15	51.50	58,851	-0.34(-0.66%)
Nov 01, 2018	51.30	51.92	51.27	51.84	44,930	+0.59(+1.15%)
Oct 31, 2018	51.52	51.76	51.25	51.25	14,775	+0.43(+0.85%)
Oct 30, 2018	50.14	50.82	49.80	50.82	63,749	+1.04(+2.08%)
Oct 29, 2018	50.72	51.14	49.78	49.78	46,771	-0.54(-1.07%)
Oct 26, 2018	50.22	50.87	49.80	50.32	36,349	-0.50(-0.98%)
Oct 25, 2018	50.17	51.27	50.17	50.82	42,664	+0.84(+1.68%)
Oct 24, 2018	51.24	51.36	49.81	49.98	45,019	-1.36(-2.65%)
Oct 23, 2018	50.84	51.59	50.33	51.34	67,955	-0.35(-0.68%)
Oct 22, 2018	52.30	52.30	51.45	51.69	18,406	-0.22(-0.42%)
Oct 19, 2018	52.14	52.27	51.69	51.91	26,396	+0.06(+0.12%)
Oct 18, 2018	52.42	52.49	51.65	51.84	46,027	-0.84(-1.60%)
Oct 17, 2018	52.91	53.25	52.28	52.69	174,221	-0.20(-0.38%)
Oct 16, 2018	52.43	52.93	52.10	52.89	68,780	+0.81(+1.56%)
Oct 15, 2018	52.09	52.29	51.90	52.08	61,601	-0.03(-0.07%)
Oct 12, 2018	52.38	52.71	51.45	52.11	79,622	+0.58(+1.12%)
Oct 11, 2018	52.37	52.73	51.19	51.53	202,264	-0.99(-1.89%)
Oct 10, 2018	54.08	54.30	52.53	52.53	77,516	-1.81(-3.33%)
Oct 09, 2018	54.51	54.54	54.33	54.34	15,251	-0.33(-0.61%)
Oct 08, 2018	54.56	54.72	54.25	54.67	12,748	-0.07(-0.13%)
Oct 05, 2018	55.10	55.11	54.39	54.75	27,911	-0.16(-0.29%)
Oct 04, 2018	55.28	55.28	54.68	54.91	28,692	-0.67(-1.20%)
Oct 03, 2018	55.58	55.71	55.39	55.57	26,312	+0.20(+0.36%)
Oct 02, 2018	55.51	55.64	55.35	55.37	22,028	-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.