Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.81	47.95	47.43	47.89	165,403	+0.41(+0.86%)
Dec 28, 2018	47.90	48.17	47.22	47.48	332,098	-0.10(-0.20%)
Dec 27, 2018	46.66	47.58	45.92	47.58	183,804	+0.39(+0.82%)
Dec 26, 2018	45.27	47.19	44.94	47.19	315,330	+2.18(+4.85%)
Dec 24, 2018	46.06	46.06	45.00	45.01	84,424	-1.37(-2.96%)
Dec 21, 2018	47.20	47.92	46.19	46.39	667,859	-0.73(-1.56%)
Dec 20, 2018	47.82	47.88	46.78	47.12	246,694	-0.91(-1.89%)
Dec 19, 2018	48.89	49.39	47.61	48.03	129,934	-0.66(-1.35%)
Dec 18, 2018	49.06	49.28	48.35	48.68	227,263	+0.09(+0.19%)
Dec 17, 2018	49.76	49.82	48.38	48.59	211,395	-1.26(-2.53%)
Dec 14, 2018	50.19	50.49	49.73	49.85	51,282	-0.84(-1.65%)
Dec 13, 2018	51.20	51.20	50.47	50.69	98,761	+0.03(+0.05%)
Dec 12, 2018	51.03	51.41	50.66	50.66	105,071	+0.20(+0.40%)
Dec 11, 2018	51.16	51.20	50.15	50.46	81,236	-0.03(-0.06%)
Dec 10, 2018	50.47	50.59	49.57	50.49	108,983	+0.06(+0.13%)
Dec 07, 2018	51.36	51.74	50.23	50.43	177,650	-1.20(-2.32%)
Dec 06, 2018	51.11	51.63	50.36	51.63	96,509	-0.06(-0.13%)
Dec 04, 2018	53.35	53.35	51.70	51.70	72,488	-1.73(-3.24%)
Dec 03, 2018	53.43	53.60	53.04	53.43	76,986	+0.69(+1.31%)
Nov 30, 2018	52.37	52.77	52.18	52.74	55,610	+0.44(+0.84%)
Nov 29, 2018	52.37	52.58	52.14	52.29	38,680	-0.17(-0.32%)
Nov 28, 2018	51.76	52.46	51.39	52.46	42,237	+0.95(+1.84%)
Nov 27, 2018	51.23	51.52	51.13	51.52	28,863	+0.07(+0.14%)
Nov 26, 2018	51.33	51.44	50.98	51.44	192,563	+0.72(+1.42%)
Nov 23, 2018	50.48	50.91	50.48	50.72	14,064	+0.01(+0.02%)
Nov 21, 2018		50.71	50.71	50.71	0	+0.10(+0.20%)
Nov 20, 2018	50.76	51.02	50.37	50.61	74,918	-0.67(-1.31%)
Nov 19, 2018	52.20	52.20	51.27	51.28	31,676	-1.02(-1.95%)
Nov 16, 2018	51.88	52.37	51.80	52.30	204,482	+0.26(+0.51%)
Nov 15, 2018	51.16	52.20	51.01	52.04	85,830	+0.64(+1.25%)
Nov 14, 2018	52.24	52.42	51.38	51.39	36,296	-0.39(-0.75%)
Nov 13, 2018	52.10	52.43	51.61	51.78	49,385	+0.07(+0.13%)
Nov 12, 2018	52.60	52.60	51.72	51.72	42,287	-1.01(-1.91%)
Nov 09, 2018	53.30	53.30	52.31	52.72	169,428	-0.43(-0.81%)
Nov 08, 2018	53.24	53.33	53.04	53.15	53,589	-0.11(-0.21%)
Nov 07, 2018	52.75	53.27	52.44	53.26	47,208	+1.23(+2.37%)
Nov 06, 2018	52.03	52.10	51.84	52.03	507,847	+0.20(+0.38%)
Nov 05, 2018	51.49	51.93	51.44	51.83	243,504	+0.33(+0.65%)
Nov 02, 2018	52.25	52.25	51.14	51.50	58,856	-0.34(-0.66%)
Nov 01, 2018	51.29	51.91	51.26	51.84	44,934	+0.59(+1.15%)
Oct 31, 2018	51.52	51.75	51.25	51.25	14,776	+0.43(+0.86%)
Oct 30, 2018	50.14	50.81	49.80	50.81	63,755	+1.04(+2.08%)
Oct 29, 2018	50.72	51.13	49.77	49.78	46,775	-0.54(-1.07%)
Oct 26, 2018	50.22	50.87	49.79	50.31	36,352	-0.50(-0.98%)
Oct 25, 2018	50.16	51.27	50.16	50.81	42,668	+0.84(+1.68%)
Oct 24, 2018	51.23	51.36	49.81	49.97	45,022	-1.36(-2.65%)
Oct 23, 2018	50.84	51.59	50.33	51.33	67,961	-0.35(-0.68%)
Oct 22, 2018	52.29	52.29	51.45	51.69	18,407	-0.22(-0.42%)
Oct 19, 2018	52.13	52.27	51.69	51.90	26,398	+0.06(+0.12%)
Oct 18, 2018	52.41	52.48	51.64	51.84	46,031	-0.84(-1.60%)
Oct 17, 2018	52.90	53.25	52.28	52.68	174,236	-0.20(-0.38%)
Oct 16, 2018	52.42	52.93	52.10	52.89	68,786	+0.81(+1.56%)
Oct 15, 2018	52.09	52.28	51.89	52.07	61,606	-0.03(-0.06%)
Oct 12, 2018	52.38	52.70	51.45	52.11	79,629	+0.58(+1.12%)
Oct 11, 2018	52.37	52.73	51.18	51.53	202,281	-0.99(-1.89%)
Oct 10, 2018	54.08	54.29	52.52	52.52	77,523	-1.81(-3.33%)
Oct 09, 2018	54.51	54.54	54.33	54.33	15,252	-0.33(-0.61%)
Oct 08, 2018	54.56	54.72	54.24	54.67	12,749	-0.07(-0.13%)
Oct 05, 2018	55.10	55.11	54.38	54.74	27,913	-0.16(-0.29%)
Oct 04, 2018	55.28	55.28	54.67	54.90	28,694	-0.67(-1.20%)
Oct 03, 2018	55.57	55.70	55.39	55.57	26,314	+0.20(+0.36%)
Oct 02, 2018	55.50	55.63	55.34	55.37	22,029	-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.