Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.42	46.08	44.98	45.68	4,352,884	+0.39(+0.86%)
Dec 28, 2018	45.25	45.69	45.05	45.29	5,163,115	+0.23(+0.52%)
Dec 27, 2018	45.15	45.40	43.91	45.06	5,559,927	-0.16(-0.35%)
Dec 26, 2018	44.92	45.42	44.36	45.22	7,958,361	+0.25(+0.55%)
Dec 24, 2018	47.10	47.10	44.60	44.97	2,882,874	-1.85(-3.95%)
Dec 21, 2018	47.54	48.60	46.69	46.82	6,647,257	-0.52(-1.10%)
Dec 20, 2018	47.88	48.48	46.62	47.34	5,019,798	-0.37(-0.77%)
Dec 19, 2018	47.85	48.22	47.42	47.71	6,049,713	+0.04(+0.09%)
Dec 18, 2018	48.32	48.79	47.47	47.67	4,253,683	-0.46(-0.95%)
Dec 17, 2018	49.84	49.87	47.82	48.12	4,768,896	-1.49(-3.00%)
Dec 14, 2018	49.24	49.62	49.06	49.61	5,738,044	+0.37(+0.76%)
Dec 13, 2018	48.84	49.61	48.84	49.24	3,327,012	+0.39(+0.81%)
Dec 12, 2018	49.12	49.38	48.78	48.85	10,673,441	-0.17(-0.34%)
Dec 11, 2018	48.83	49.31	48.52	49.01	2,393,158	+0.36(+0.75%)
Dec 10, 2018	48.50	48.85	47.52	48.65	5,072,824	+0.10(+0.21%)
Dec 07, 2018	48.51	49.13	48.22	48.55	3,980,043	+0.10(+0.22%)
Dec 06, 2018	49.09	49.09	47.49	48.45	4,212,024	-0.49(-0.99%)
Dec 04, 2018	48.91	49.78	48.79	48.93	3,662,881	+0.17(+0.35%)
Dec 03, 2018	48.03	48.77	47.91	48.76	4,755,247	+0.52(+1.07%)
Nov 30, 2018	47.29	48.30	47.15	48.24	7,802,460	+1.07(+2.26%)
Nov 29, 2018	47.40	47.99	47.05	47.18	2,798,883	-0.24(-0.50%)
Nov 28, 2018	47.32	47.64	47.13	47.42	3,145,822	+0.23(+0.49%)
Nov 27, 2018	47.00	47.36	46.82	47.18	3,546,596	+0.27(+0.58%)
Nov 26, 2018	46.95	47.23	46.60	46.91	3,251,170	-0.03(-0.06%)
Nov 23, 2018	46.86	47.17	46.69	46.94	3,072,024	+0.04(+0.09%)
Nov 21, 2018		46.90	46.90	46.90	0	-0.80(-1.69%)
Nov 20, 2018	48.47	48.55	47.55	47.70	4,671,947	-0.55(-1.14%)
Nov 19, 2018	48.06	48.39	47.75	48.25	3,485,359	+0.15(+0.32%)
Nov 16, 2018	47.52	48.29	46.90	48.10	8,752,034	+1.63(+3.51%)
Nov 15, 2018	47.21	47.21	46.20	46.47	6,323,169	-0.75(-1.58%)
Nov 14, 2018	48.58	48.69	47.12	47.21	6,425,191	-1.36(-2.80%)
Nov 13, 2018	48.22	48.67	48.03	48.58	4,242,169	+0.26(+0.53%)
Nov 12, 2018	48.72	48.86	48.02	48.32	6,920,168	-0.54(-1.11%)
Nov 09, 2018	49.39	49.45	48.32	48.86	6,031,801	-0.53(-1.08%)
Nov 08, 2018	49.26	49.74	48.74	49.40	4,729,000	+0.17(+0.35%)
Nov 07, 2018	48.12	49.39	47.74	49.22	6,161,964	+1.83(+3.85%)
Nov 06, 2018	47.12	47.61	46.87	47.40	4,135,528	+0.26(+0.56%)
Nov 05, 2018	45.79	47.13	45.73	47.13	4,389,234	+1.47(+3.23%)
Nov 02, 2018	46.12	46.46	45.49	45.66	6,130,914	-0.42(-0.91%)
Nov 01, 2018	46.19	46.29	45.70	46.08	5,498,205	-0.03(-0.06%)
Oct 31, 2018	46.46	46.86	45.98	46.11	5,050,718	-0.70(-1.50%)
Oct 30, 2018	47.31	47.42	46.28	46.81	5,255,663	-0.31(-0.66%)
Oct 29, 2018	47.29	47.78	46.84	47.12	4,191,084	-0.11(-0.24%)
Oct 26, 2018	48.34	48.58	46.80	47.24	3,162,062	-0.93(-1.94%)
Oct 25, 2018	48.38	48.48	47.74	48.17	3,752,663	-0.36(-0.74%)
Oct 24, 2018	47.90	48.82	47.15	48.53	3,644,613	+0.72(+1.50%)
Oct 23, 2018	48.47	48.70	47.67	47.81	2,856,383	-0.60(-1.24%)
Oct 22, 2018	48.94	49.02	48.37	48.41	3,075,048	-0.41(-0.85%)
Oct 19, 2018	48.42	49.04	48.32	48.83	6,435,656	+0.29(+0.60%)
Oct 18, 2018	48.91	48.96	48.32	48.53	5,010,560	+0.26(+0.53%)
Oct 17, 2018	48.37	48.71	47.97	48.28	2,312,559	-0.19(-0.40%)
Oct 16, 2018	48.15	48.86	47.87	48.47	2,806,072	+0.28(+0.57%)
Oct 15, 2018	48.10	48.52	47.98	48.19	3,462,539	+0.03(+0.06%)
Oct 12, 2018	48.08	48.30	47.57	48.16	2,699,216	+0.23(+0.49%)
Oct 11, 2018	48.75	48.78	47.59	47.93	4,200,666	-0.41(-0.86%)
Oct 10, 2018	48.65	49.36	48.32	48.34	4,985,502	-0.39(-0.81%)
Oct 09, 2018	48.90	49.05	48.30	48.74	4,789,526	-0.06(-0.13%)
Oct 08, 2018	48.90	49.11	48.55	48.80	2,778,987	+0.15(+0.30%)
Oct 05, 2018	48.15	48.80	48.14	48.65	3,197,408	+0.55(+1.14%)
Oct 04, 2018	47.83	48.14	47.40	48.11	3,065,010	+0.11(+0.24%)
Oct 03, 2018	48.51	48.80	47.60	47.99	3,656,258	-0.47(-0.97%)
Oct 02, 2018	47.88	48.50	47.73	48.46	3,395,250	+0.80(+1.68%)

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.