Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.99	46.05	45.96	46.03	15,400	+0.09(+0.20%)
Dec 28, 2018	46.12	46.12	45.85	45.94	74,500	+0.01(+0.02%)
Dec 27, 2018	45.90	45.94	45.68	45.93	46,607	+0.00(+0.00%)
Dec 26, 2018	45.45	45.93	45.27	45.93	16,366	+0.86(+1.91%)
Dec 24, 2018	45.62	45.81	45.07	45.07	23,000	-0.44(-0.97%)
Dec 21, 2018	45.79	45.87	45.51	45.51	43,800	-0.40(-0.87%)
Dec 20, 2018	46.05	46.13	45.73	45.91	93,669	-0.18(-0.39%)
Dec 19, 2018	46.44	46.61	46.09	46.09	386,337	-0.32(-0.69%)
Dec 18, 2018	46.71	46.71	46.36	46.41	43,088	-0.58(-1.23%)
Dec 17, 2018	47.11	47.23	46.92	46.99	14,700	-0.02(-0.04%)
Dec 14, 2018	47.11	47.20	47.01	47.01	52,600	-0.25(-0.53%)
Dec 13, 2018	47.25	47.38	47.23	47.26	12,163	+0.13(+0.28%)
Dec 12, 2018	47.14	47.24	47.13	47.13	37,325	+0.22(+0.47%)
Dec 11, 2018	47.12	47.12	46.91	46.91	17,925	-0.02(-0.04%)
Dec 10, 2018	46.96	47.08	46.87	46.93	12,768	-0.07(-0.15%)
Dec 07, 2018	47.23	47.26	47.00	47.00	19,600	-0.23(-0.49%)
Dec 06, 2018	47.04	47.23	46.95	47.23	70,720	+0.00(+0.00%)
Dec 04, 2018	47.40	47.45	47.17	47.23	108,300	-0.22(-0.46%)
Dec 03, 2018	47.57	47.57	47.42	47.45	85,722	-0.04(-0.08%)
Nov 30, 2018	47.44	47.54	47.42	47.49	7,200	-0.03(-0.06%)
Nov 29, 2018	47.48	47.58	47.36	47.52	9,805	-0.01(-0.02%)
Nov 28, 2018	47.29	47.59	47.15	47.53	62,511	+0.31(+0.66%)
Nov 27, 2018	47.20	47.27	47.18	47.22	13,012	-0.20(-0.42%)
Nov 26, 2018	47.42	47.43	47.35	47.42	6,218	+0.24(+0.51%)
Nov 23, 2018	47.25	47.27	47.18	47.18	2,400	-0.18(-0.38%)
Nov 21, 2018		47.36	47.36	47.36	0	+0.22(+0.47%)
Nov 20, 2018	47.17	47.30	47.14	47.14	17,684	-0.22(-0.46%)
Nov 19, 2018	47.46	47.46	47.27	47.36	16,208	-0.10(-0.21%)
Nov 16, 2018	47.55	47.55	47.45	47.46	10,200	-0.08(-0.17%)
Nov 15, 2018	47.40	47.59	47.40	47.54	15,243	-0.12(-0.25%)
Nov 14, 2018	47.82	47.82	47.66	47.66	7,773	-0.10(-0.21%)
Nov 13, 2018	47.82	47.89	47.72	47.76	35,761	-0.09(-0.19%)
Nov 12, 2018	48.04	48.04	47.80	47.85	3,164	-0.31(-0.64%)
Nov 09, 2018	48.29	48.29	48.13	48.16	8,700	-0.14(-0.29%)
Nov 08, 2018	48.47	48.48	48.28	48.30	5,212	-0.18(-0.37%)
Nov 07, 2018	48.46	48.48	48.39	48.48	12,934	+0.24(+0.50%)
Nov 06, 2018	48.21	48.30	48.19	48.24	45,882	+0.11(+0.23%)
Nov 05, 2018	48.18	48.23	48.10	48.13	26,766	+0.06(+0.12%)
Nov 02, 2018	48.25	48.25	48.00	48.07	54,400	-0.02(-0.04%)
Nov 01, 2018	48.01	48.16	48.01	48.09	26,675	-0.03(-0.06%)
Oct 31, 2018	48.18	48.21	48.12	48.12	17,441	+0.10(+0.21%)
Oct 30, 2018	48.15	48.16	48.00	48.02	59,699	-0.04(-0.08%)
Oct 29, 2018	48.33	48.33	48.03	48.06	18,683	-0.20(-0.41%)
Oct 26, 2018	48.19	48.34	48.15	48.26	16,200	-0.22(-0.45%)
Oct 25, 2018	48.42	48.50	48.31	48.48	20,959	+0.21(+0.43%)
Oct 24, 2018	48.59	48.59	48.27	48.27	16,397	-0.37(-0.76%)
Oct 23, 2018	48.44	48.64	48.41	48.64	21,932	-0.05(-0.10%)
Oct 22, 2018	48.68	48.70	48.60	48.69	21,119	+0.00(+0.00%)
Oct 19, 2018	48.74	48.79	48.65	48.69	27,600	+0.03(+0.06%)
Oct 18, 2018	48.75	48.80	48.62	48.66	18,851	-0.15(-0.31%)
Oct 17, 2018	48.98	48.98	48.81	48.81	5,284	-0.31(-0.63%)
Oct 16, 2018	48.97	49.12	48.94	49.12	7,156	+0.26(+0.53%)
Oct 15, 2018	48.96	48.96	48.86	48.86	11,564	-0.08(-0.16%)
Oct 12, 2018	48.88	48.95	48.78	48.94	24,600	+0.24(+0.49%)
Oct 11, 2018	48.69	48.82	48.57	48.70	24,916	+0.04(+0.08%)
Oct 10, 2018	48.92	48.92	48.63	48.66	13,342	-0.28(-0.57%)
Oct 09, 2018	48.88	48.96	48.81	48.94	43,464	-0.05(-0.10%)
Oct 08, 2018	48.93	49.04	48.91	48.99	7,351	-0.02(-0.03%)
Oct 05, 2018	49.11	49.12	48.97	49.01	10,600	-0.12(-0.25%)
Oct 04, 2018	49.20	49.27	49.09	49.13	9,385	-0.23(-0.47%)
Oct 03, 2018	49.44	49.44	49.26	49.36	21,704	-0.05(-0.10%)
Oct 02, 2018	49.31	49.42	49.31	49.41	10,661	+0.08(+0.16%)

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.