Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.06	43.09	43.02	43.06	4,476,727	+0.01(+0.02%)
Dec 28, 2018	43.09	43.09	43.02	43.05	3,682,692	+0.00(+0.00%)
Dec 27, 2018	42.99	43.06	42.96	43.05	2,808,315	+0.06(+0.13%)
Dec 26, 2018	42.92	43.02	42.91	42.99	3,830,008	+0.06(+0.14%)
Dec 24, 2018	42.97	43.09	42.91	42.93	2,104,211	-0.06(-0.13%)
Dec 21, 2018	42.90	43.00	42.90	42.99	4,757,897	+0.05(+0.12%)
Dec 20, 2018	42.99	43.04	42.93	42.94	5,074,999	-0.09(-0.20%)
Dec 19, 2018	43.00	43.06	43.00	43.02	2,840,574	-0.01(-0.02%)
Dec 18, 2018	43.06	43.07	42.99	43.03	2,658,040	-0.01(-0.03%)
Dec 17, 2018	43.05	43.06	43.03	43.05	3,946,489	+0.01(+0.02%)
Dec 14, 2018	43.05	43.08	42.99	43.04	2,275,064	+0.02(+0.04%)
Dec 13, 2018	43.00	43.06	42.99	43.02	2,855,761	-0.02(-0.04%)
Dec 12, 2018	42.91	43.05	42.91	43.04	2,814,671	+0.08(+0.18%)
Dec 11, 2018	42.88	42.97	42.86	42.96	3,187,697	+0.03(+0.08%)
Dec 10, 2018	42.98	43.03	42.87	42.93	3,544,017	-0.03(-0.08%)
Dec 07, 2018	42.87	42.97	42.87	42.96	4,291,833	+0.10(+0.24%)
Dec 06, 2018	42.82	43.00	42.66	42.86	9,726,237	-0.05(-0.12%)
Dec 04, 2018	43.07	43.08	42.90	42.91	5,830,937	-0.16(-0.38%)
Dec 03, 2018	43.16	43.17	43.04	43.07	6,378,043	-0.09(-0.21%)
Nov 30, 2018	43.19	43.20	43.15	43.16	4,223,523	-0.04(-0.10%)
Nov 29, 2018	43.22	43.22	43.19	43.20	4,065,142	-0.02(-0.04%)
Nov 28, 2018	43.22	43.22	43.20	43.22	2,917,968	+0.00(+0.01%)
Nov 27, 2018	43.22	43.23	43.19	43.22	3,067,845	-0.00(-0.01%)
Nov 26, 2018	43.24	43.24	43.22	43.22	2,066,205	-0.01(-0.02%)
Nov 23, 2018	43.23	43.24	43.21	43.23	829,545	+0.02(+0.04%)
Nov 21, 2018		43.21	43.21	43.21	0	-0.03(-0.06%)
Nov 20, 2018	43.27	43.28	43.23	43.24	5,439,922	-0.03(-0.08%)
Nov 19, 2018	43.30	43.30	43.26	43.27	2,424,633	-0.03(-0.07%)
Nov 16, 2018	43.30	43.30	43.28	43.30	2,663,734	+0.00(+0.00%)
Nov 15, 2018	43.31	43.31	43.28	43.30	3,318,605	-0.00(-0.01%)
Nov 14, 2018	43.30	43.31	43.29	43.30	1,672,355	-0.01(-0.02%)
Nov 13, 2018	43.32	43.32	43.31	43.31	1,774,964	-0.00(-0.01%)
Nov 12, 2018	43.32	43.32	43.30	43.32	1,632,895	+0.00(+0.01%)
Nov 09, 2018	43.30	43.32	43.30	43.31	3,210,535	+0.03(+0.06%)
Nov 08, 2018	43.30	43.31	43.29	43.29	3,822,831	-0.00(-0.01%)
Nov 07, 2018	43.30	43.30	43.28	43.29	1,357,632	+0.00(+0.01%)
Nov 06, 2018	43.29	43.30	43.28	43.29	2,483,122	+0.00(+0.00%)
Nov 05, 2018	43.29	43.30	43.27	43.29	5,112,016	+0.01(+0.02%)
Nov 02, 2018	43.28	43.28	43.25	43.28	1,537,931	+0.01(+0.02%)
Nov 01, 2018	43.30	43.30	43.26	43.27	3,755,872	-0.01(-0.03%)
Oct 31, 2018	43.28	43.28	43.26	43.28	2,253,005	+0.03(+0.06%)
Oct 30, 2018	43.26	43.28	43.25	43.26	2,033,817	-0.01(-0.02%)
Oct 29, 2018	43.27	43.28	43.25	43.27	2,652,302	+0.02(+0.04%)
Oct 26, 2018	43.28	43.28	43.25	43.25	3,351,057	+0.00(+0.00%)
Oct 25, 2018	43.26	43.28	43.25	43.25	4,861,602	+0.02(+0.04%)
Oct 24, 2018	43.27	43.28	43.23	43.23	2,517,734	-0.03(-0.06%)
Oct 23, 2018	43.28	43.28	43.26	43.26	2,569,807	-0.02(-0.04%)
Oct 22, 2018	43.28	43.28	43.26	43.28	2,198,760	+0.01(+0.02%)
Oct 19, 2018	43.26	43.27	43.25	43.27	1,582,483	+0.01(+0.02%)
Oct 18, 2018	43.26	43.26	43.25	43.26	1,480,784	+0.02(+0.04%)
Oct 17, 2018	43.28	43.28	43.23	43.24	3,106,788	-0.03(-0.07%)
Oct 16, 2018	43.28	43.28	43.26	43.27	2,227,352	+0.00(+0.01%)
Oct 15, 2018	43.25	43.28	43.25	43.27	2,072,084	+0.03(+0.06%)
Oct 12, 2018	43.26	43.27	43.24	43.24	2,444,039	-0.01(-0.02%)
Oct 11, 2018	43.26	43.27	43.25	43.25	2,838,010	-0.02(-0.04%)
Oct 10, 2018	43.27	43.27	43.25	43.27	3,643,066	+0.01(+0.02%)
Oct 09, 2018	43.27	43.27	43.26	43.26	1,653,489	+0.00(+0.00%)
Oct 08, 2018	43.27	43.27	43.26	43.26	1,808,452	-0.01(-0.02%)
Oct 05, 2018	43.26	43.27	43.25	43.27	3,382,033	+0.01(+0.02%)
Oct 04, 2018	43.26	43.27	43.24	43.26	3,284,694	+0.02(+0.04%)
Oct 03, 2018	43.23	43.25	43.22	43.24	2,558,986	+0.02(+0.04%)
Oct 02, 2018	43.24	43.24	43.22	43.22	3,169,775	-0.02(-0.04%)

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.