Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.13	44.23	43.79	44.20	17,188,376	+0.18(+0.42%)
Dec 28, 2018	44.33	44.52	43.84	44.01	28,077,506	+0.00(+0.00%)
Dec 27, 2018	43.32	44.05	42.68	44.01	41,279,620	+0.42(+0.96%)
Dec 26, 2018	42.50	43.59	42.06	43.59	30,644,392	+1.18(+2.79%)
Dec 24, 2018	43.56	43.71	42.38	42.41	26,526,594	-1.26(-2.89%)
Dec 21, 2018	44.14	45.11	43.67	43.67	44,218,460	-0.46(-1.04%)
Dec 20, 2018	44.73	44.75	43.71	44.13	50,340,020	-0.80(-1.79%)
Dec 19, 2018	45.59	45.95	44.73	44.93	53,638,408	-0.44(-0.97%)
Dec 18, 2018	46.04	46.13	45.11	45.37	31,712,166	-0.54(-1.18%)
Dec 17, 2018	46.89	47.00	45.64	45.92	31,682,516	-1.09(-2.31%)
Dec 14, 2018	47.51	47.57	46.89	47.00	23,494,642	-0.81(-1.70%)
Dec 13, 2018	47.58	47.97	47.52	47.81	19,697,500	+0.29(+0.62%)
Dec 12, 2018	47.87	48.02	47.49	47.52	21,723,638	-0.06(-0.13%)
Dec 11, 2018	47.52	47.93	47.32	47.58	29,773,140	+0.39(+0.82%)
Dec 10, 2018	47.46	47.46	46.47	47.19	51,551,716	+0.00(+0.00%)
Dec 07, 2018	47.75	47.93	46.99	47.19	26,830,430	-0.60(-1.26%)
Dec 06, 2018	47.59	47.81	46.78	47.80	37,700,264	+0.05(+0.11%)
Dec 04, 2018	48.65	48.83	47.72	47.74	32,042,882	-0.82(-1.69%)
Dec 03, 2018	48.69	48.69	48.06	48.56	24,181,834	+0.04(+0.09%)
Nov 30, 2018	48.20	48.64	48.08	48.52	19,191,940	+0.31(+0.64%)
Nov 29, 2018	48.05	48.36	47.99	48.21	15,404,013	+0.08(+0.16%)
Nov 28, 2018	47.66	48.14	47.51	48.13	25,476,394	+0.40(+0.83%)
Nov 27, 2018	47.24	47.75	47.21	47.74	18,498,052	+0.42(+0.89%)
Nov 26, 2018	47.32	47.55	47.08	47.31	15,218,949	+0.06(+0.13%)
Nov 23, 2018	47.05	47.46	46.93	47.25	10,088,645	+0.16(+0.35%)
Nov 21, 2018		47.09	47.09	47.09	0	-0.38(-0.80%)
Nov 20, 2018	48.12	48.37	47.34	47.47	38,290,652	-0.80(-1.66%)
Nov 19, 2018	48.37	48.62	48.07	48.27	19,394,664	-0.08(-0.16%)
Nov 16, 2018	48.20	48.54	48.03	48.35	17,639,244	+0.12(+0.25%)
Nov 15, 2018	48.14	48.23	47.77	48.23	29,688,834	-0.08(-0.16%)
Nov 14, 2018	48.72	48.72	48.07	48.30	20,381,392	-0.33(-0.67%)
Nov 13, 2018	48.77	48.95	48.40	48.63	26,838,528	-0.11(-0.23%)
Nov 12, 2018	48.87	49.14	48.65	48.74	18,494,974	-0.26(-0.53%)
Nov 09, 2018	48.70	49.16	48.70	49.00	21,463,416	+0.28(+0.58%)
Nov 08, 2018	48.45	48.80	48.44	48.72	14,946,310	+0.03(+0.05%)
Nov 07, 2018	48.62	48.71	48.18	48.69	17,470,462	+0.28(+0.57%)
Nov 06, 2018	48.12	48.43	47.95	48.42	18,119,028	+0.29(+0.61%)
Nov 05, 2018	47.61	48.25	47.54	48.12	23,157,942	+0.60(+1.25%)
Nov 02, 2018	47.78	47.84	47.11	47.53	33,282,628	-0.25(-0.52%)
Nov 01, 2018	47.55	47.93	47.30	47.78	26,193,046	+0.34(+0.71%)
Oct 31, 2018	47.88	47.88	47.06	47.44	34,941,896	-0.45(-0.94%)
Oct 30, 2018	47.28	47.93	47.16	47.89	38,435,528	+0.93(+1.98%)
Oct 29, 2018	46.74	47.29	46.52	46.96	36,747,700	+0.53(+1.15%)
Oct 26, 2018	47.00	47.13	46.22	46.42	45,580,832	-0.91(-1.91%)
Oct 25, 2018	47.11	47.50	46.70	47.33	34,806,340	+0.11(+0.24%)
Oct 24, 2018	47.05	47.88	46.92	47.22	42,625,664	+0.20(+0.42%)
Oct 23, 2018	46.54	47.14	46.27	47.02	35,326,296	+0.21(+0.44%)
Oct 22, 2018	47.25	47.31	46.68	46.81	19,300,848	-0.35(-0.75%)
Oct 19, 2018	46.64	47.30	46.64	47.17	32,828,332	+1.05(+2.28%)
Oct 18, 2018	46.23	46.64	45.97	46.11	22,459,968	-0.06(-0.13%)
Oct 17, 2018	45.92	46.28	45.75	46.17	18,364,090	+0.22(+0.47%)
Oct 16, 2018	45.56	46.03	45.39	45.96	17,935,904	+0.51(+1.12%)
Oct 15, 2018	45.05	45.78	45.05	45.45	18,426,936	+0.28(+0.61%)
Oct 12, 2018	45.11	45.33	44.78	45.17	30,452,152	+0.25(+0.56%)
Oct 11, 2018	45.93	46.17	44.78	44.92	51,625,100	-1.14(-2.47%)
Oct 10, 2018	46.47	46.82	45.98	46.06	30,288,250	-0.56(-1.20%)
Oct 09, 2018	46.74	46.84	46.51	46.62	15,626,932	-0.10(-0.22%)
Oct 08, 2018	46.05	46.78	46.05	46.73	17,286,280	+0.64(+1.38%)
Oct 05, 2018	46.04	46.27	46.02	46.09	16,120,753	-0.04(-0.09%)
Oct 04, 2018	46.11	46.20	45.79	46.13	23,147,966	-0.11(-0.24%)
Oct 03, 2018	46.85	46.90	46.18	46.24	17,616,322	-0.50(-1.07%)
Oct 02, 2018	46.45	46.84	46.34	46.74	11,122,484	+0.27(+0.58%)

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.