Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.76	46.84	46.75	46.83	3,074,972	+0.08(+0.17%)
Dec 28, 2018	46.76	46.79	46.72	46.75	2,846,278	+0.03(+0.07%)
Dec 27, 2018	46.66	46.77	46.66	46.71	2,621,504	+0.03(+0.06%)
Dec 26, 2018	46.76	46.77	46.67	46.69	2,657,375	-0.04(-0.09%)
Dec 24, 2018	46.74	46.75	46.66	46.73	1,608,851	+0.12(+0.27%)
Dec 21, 2018	46.73	46.73	46.61	46.61	2,206,690	-0.19(-0.40%)
Dec 20, 2018	46.81	46.82	46.74	46.79	1,488,728	+0.03(+0.05%)
Dec 19, 2018	46.73	46.77	46.70	46.77	1,492,562	+0.08(+0.16%)
Dec 18, 2018	46.67	46.69	46.64	46.69	2,032,930	+0.08(+0.18%)
Dec 17, 2018	46.58	46.61	46.56	46.61	1,784,899	+0.04(+0.09%)
Dec 14, 2018	46.57	46.61	46.56	46.56	1,491,930	+0.07(+0.15%)
Dec 13, 2018	46.56	46.56	46.50	46.50	858,188	-0.01(-0.02%)
Dec 12, 2018	46.56	46.57	46.49	46.51	1,190,045	-0.08(-0.16%)
Dec 11, 2018	46.56	46.59	46.54	46.58	1,075,678	+0.03(+0.05%)
Dec 10, 2018	46.53	46.56	46.50	46.56	1,155,845	+0.04(+0.09%)
Dec 07, 2018	46.50	46.53	46.48	46.51	1,619,114	+0.03(+0.05%)
Dec 06, 2018	46.52	46.56	46.48	46.49	2,653,168	+0.02(+0.04%)
Dec 04, 2018	46.41	46.48	46.40	46.47	1,881,874	+0.09(+0.20%)
Dec 03, 2018	46.34	46.39	46.30	46.38	2,806,298	+0.09(+0.20%)
Nov 30, 2018	46.33	46.33	46.28	46.28	1,585,508	+0.03(+0.05%)
Nov 29, 2018	46.28	46.30	46.26	46.26	867,414	+0.03(+0.07%)
Nov 28, 2018	46.21	46.25	46.19	46.23	1,578,743	-0.03(-0.05%)
Nov 27, 2018	46.23	46.27	46.23	46.25	1,639,422	+0.04(+0.09%)
Nov 26, 2018	46.22	46.22	46.19	46.21	1,077,096	+0.02(+0.04%)
Nov 23, 2018	46.23	46.23	46.19	46.19	578,312	+0.05(+0.11%)
Nov 21, 2018		46.14	46.14	46.14	0	+0.01(+0.02%)
Nov 20, 2018	46.12	46.13	46.10	46.13	1,012,446	+0.03(+0.07%)
Nov 19, 2018	46.12	46.12	46.09	46.10	796,160	+0.01(+0.02%)
Nov 16, 2018	46.14	46.14	46.09	46.09	1,017,489	-0.02(-0.04%)
Nov 15, 2018	46.13	46.16	46.11	46.11	1,179,876	+0.01(+0.02%)
Nov 14, 2018	46.08	46.12	46.04	46.10	940,446	+0.03(+0.06%)
Nov 13, 2018	46.09	46.11	46.07	46.07	823,830	+0.00(+0.00%)
Nov 12, 2018	46.07	46.12	46.07	46.07	724,104	+0.00(+0.00%)
Nov 09, 2018	46.03	46.07	46.03	46.07	1,032,751	+0.09(+0.20%)
Nov 08, 2018	46.02	46.02	45.98	45.98	922,878	-0.06(-0.13%)
Nov 07, 2018	46.05	46.06	46.02	46.04	1,571,399	-0.02(-0.04%)
Nov 06, 2018	46.06	46.06	46.04	46.06	1,035,529	+0.01(+0.02%)
Nov 05, 2018	46.05	46.07	46.04	46.05	976,784	+0.01(+0.02%)
Nov 02, 2018	46.06	46.07	46.01	46.04	3,071,397	-0.04(-0.09%)
Nov 01, 2018	46.04	46.12	46.04	46.08	3,363,260	+0.04(+0.08%)
Oct 31, 2018	46.09	46.09	46.04	46.04	1,166,633	-0.08(-0.16%)
Oct 30, 2018	46.13	46.14	46.09	46.12	1,603,432	-0.06(-0.13%)
Oct 29, 2018	46.15	46.18	46.11	46.18	1,458,561	+0.00(+0.00%)
Oct 26, 2018	46.17	46.20	46.15	46.18	1,119,167	+0.09(+0.20%)
Oct 25, 2018	46.07	46.09	46.05	46.09	1,168,313	+0.05(+0.11%)
Oct 24, 2018	46.02	46.06	46.01	46.04	1,382,728	+0.07(+0.15%)
Oct 23, 2018	46.02	46.02	45.97	45.97	950,998	+0.03(+0.06%)
Oct 22, 2018	45.97	45.97	45.92	45.94	1,718,426	+0.01(+0.02%)
Oct 19, 2018	45.90	45.94	45.88	45.93	809,827	+0.01(+0.02%)
Oct 18, 2018	45.87	45.94	45.87	45.93	925,995	+0.02(+0.04%)
Oct 17, 2018	45.92	45.93	45.91	45.91	926,153	+0.03(+0.07%)
Oct 16, 2018	45.87	45.88	45.85	45.88	976,416	+0.06(+0.13%)
Oct 15, 2018	45.84	45.84	45.81	45.82	909,976	+0.02(+0.04%)
Oct 12, 2018	45.81	45.83	45.77	45.80	1,561,741	+0.03(+0.06%)
Oct 11, 2018	45.78	45.82	45.74	45.77	1,401,442	+0.06(+0.13%)
Oct 10, 2018	45.71	45.73	45.68	45.71	1,523,949	-0.02(-0.04%)
Oct 09, 2018	45.73	45.74	45.71	45.73	1,146,884	-0.01(-0.02%)
Oct 08, 2018	45.77	45.77	45.71	45.74	1,200,615	+0.03(+0.07%)
Oct 05, 2018	45.75	45.77	45.68	45.71	1,285,917	-0.08(-0.17%)
Oct 04, 2018	45.86	45.86	45.77	45.78	1,764,864	-0.08(-0.17%)
Oct 03, 2018	45.97	45.98	45.86	45.86	2,653,261	-0.13(-0.28%)
Oct 02, 2018	45.95	45.99	45.94	45.98	1,230,743	+0.06(+0.13%)

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.