Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.30	45.47	44.84	45.28	4,963,273	+0.14(+0.31%)
Dec 28, 2018	45.33	45.64	44.89	45.14	6,844,040	-0.04(-0.08%)
Dec 27, 2018	44.54	45.26	44.28	45.18	8,009,594	+0.14(+0.31%)
Dec 26, 2018	43.83	45.06	43.78	45.04	9,810,031	+1.42(+3.26%)
Dec 24, 2018	44.23	44.41	43.60	43.62	6,078,195	-0.52(-1.17%)
Dec 21, 2018	45.25	45.60	44.07	44.14	20,407,048	-1.04(-2.29%)
Dec 20, 2018	45.66	45.78	44.88	45.17	16,475,684	-0.49(-1.07%)
Dec 19, 2018	46.05	46.45	45.45	45.66	16,028,451	-0.24(-0.53%)
Dec 18, 2018	46.17	46.24	45.69	45.90	11,906,850	-0.16(-0.35%)
Dec 17, 2018	46.19	46.42	45.90	46.06	12,653,119	-0.10(-0.22%)
Dec 14, 2018	46.02	46.43	46.02	46.17	11,556,531	-0.08(-0.16%)
Dec 13, 2018	46.35	46.46	46.19	46.24	13,023,443	+0.01(+0.02%)
Dec 12, 2018	46.67	46.69	46.17	46.23	14,079,021	-0.10(-0.22%)
Dec 11, 2018	46.71	46.73	46.29	46.34	6,936,268	-0.10(-0.22%)
Dec 10, 2018	46.31	46.50	46.05	46.44	11,536,800	+0.08(+0.18%)
Dec 07, 2018	46.50	46.61	46.25	46.36	13,686,273	-0.23(-0.48%)
Dec 06, 2018	46.13	46.58	46.06	46.58	15,031,145	+0.36(+0.77%)
Dec 04, 2018	46.76	46.80	46.02	46.22	19,675,740	-0.51(-1.09%)
Dec 03, 2018	46.58	46.79	46.27	46.73	22,066,952	+0.18(+0.38%)
Nov 30, 2018	46.60	46.78	46.44	46.55	15,789,558	-0.06(-0.12%)
Nov 29, 2018	46.44	46.80	46.43	46.61	18,639,292	+0.05(+0.10%)
Nov 28, 2018	46.16	46.65	46.16	46.56	15,496,229	+0.36(+0.77%)
Nov 27, 2018	45.90	46.34	45.90	46.21	12,025,249	+0.22(+0.47%)
Nov 26, 2018	46.36	46.36	45.79	45.99	10,233,148	-0.07(-0.14%)
Nov 23, 2018	45.88	46.22	45.77	46.06	5,276,646	+0.08(+0.16%)
Nov 21, 2018		45.98	45.98	45.98	0	+0.27(+0.60%)
Nov 20, 2018	46.01	46.22	45.51	45.71	21,076,510	-0.32(-0.70%)
Nov 19, 2018	45.31	47.05	45.08	46.03	35,783,452	+0.71(+1.56%)
Nov 16, 2018	45.26	45.56	45.06	45.32	11,442,509	-0.10(-0.23%)
Nov 15, 2018	44.79	45.52	44.70	45.42	8,588,584	+0.32(+0.71%)
Nov 14, 2018	45.06	45.44	44.89	45.10	10,192,306	+0.20(+0.44%)
Nov 13, 2018	45.35	45.47	44.88	44.91	6,832,441	-0.33(-0.73%)
Nov 12, 2018	45.32	45.57	45.07	45.24	6,797,214	-0.08(-0.19%)
Nov 09, 2018	45.10	45.71	45.07	45.32	11,714,227	+0.30(+0.67%)
Nov 08, 2018	44.75	45.16	44.71	45.02	10,972,635	+0.27(+0.61%)
Nov 07, 2018	44.61	44.83	44.15	44.75	8,348,245	+0.37(+0.83%)
Nov 06, 2018	43.88	44.43	43.85	44.38	6,610,856	+0.27(+0.62%)
Nov 05, 2018	43.96	44.14	43.79	44.11	5,732,718	+0.31(+0.71%)
Nov 02, 2018	44.04	44.29	43.59	43.80	13,171,531	+0.00(+0.00%)
Nov 01, 2018	42.83	44.18	42.70	43.80	27,079,528	+0.96(+2.24%)
Oct 31, 2018	43.13	43.18	42.64	42.84	7,858,227	-0.15(-0.35%)
Oct 30, 2018	42.87	43.15	42.42	42.99	7,496,508	+0.25(+0.59%)
Oct 29, 2018	42.94	43.19	42.27	42.73	11,458,997	+0.25(+0.60%)
Oct 26, 2018	42.11	42.70	41.94	42.48	12,370,832	-0.11(-0.27%)
Oct 25, 2018	42.31	42.75	42.24	42.59	7,341,194	+0.52(+1.23%)
Oct 24, 2018	42.97	43.11	42.02	42.07	13,652,295	-0.87(-2.02%)
Oct 23, 2018	42.91	43.16	42.57	42.94	14,445,646	-0.08(-0.20%)
Oct 22, 2018	43.17	43.37	42.88	43.02	10,911,738	-0.11(-0.26%)
Oct 19, 2018	43.35	43.39	42.77	43.14	12,488,679	+0.03(+0.07%)
Oct 18, 2018	43.17	43.28	42.85	43.11	9,716,548	-0.02(-0.04%)
Oct 17, 2018	43.16	43.34	42.78	43.13	6,505,474	-0.11(-0.26%)
Oct 16, 2018	42.91	43.32	42.89	43.24	6,996,481	+0.40(+0.94%)
Oct 15, 2018	42.77	43.17	42.61	42.84	6,727,131	+0.15(+0.35%)
Oct 12, 2018	42.63	42.82	42.32	42.69	7,891,059	+0.24(+0.55%)
Oct 11, 2018	42.19	42.63	41.79	42.45	16,534,938	+0.46(+1.10%)
Oct 10, 2018	42.83	42.88	41.99	41.99	8,137,125	-0.83(-1.93%)
Oct 09, 2018	43.09	43.19	42.69	42.82	8,844,731	-0.21(-0.48%)
Oct 08, 2018	43.27	43.53	42.72	43.02	8,399,040	-0.37(-0.85%)
Oct 05, 2018	43.98	44.02	43.18	43.39	6,774,118	-0.47(-1.07%)
Oct 04, 2018	43.92	44.12	43.63	43.86	8,156,355	-0.22(-0.49%)
Oct 03, 2018	43.84	44.12	43.77	44.08	9,199,305	+0.27(+0.62%)
Oct 02, 2018	43.37	43.83	43.37	43.81	12,783,141	+0.32(+0.74%)

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.