Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.31	46.31	46.28	46.31	3,976,329	+0.01(+0.02%)
Dec 28, 2018	46.29	46.30	46.28	46.30	2,885,745	-0.06(-0.14%)
Dec 27, 2018	46.38	46.38	46.36	46.37	7,937,674	+0.02(+0.04%)
Dec 26, 2018	46.38	46.38	46.35	46.35	3,499,195	-0.02(-0.04%)
Dec 24, 2018	46.38	46.38	46.34	46.37	1,783,037	-0.01(-0.02%)
Dec 21, 2018	46.37	46.39	46.33	46.38	6,258,924	+0.02(+0.04%)
Dec 20, 2018	46.36	46.36	46.34	46.36	3,545,557	+0.00(+0.00%)
Dec 19, 2018	46.36	46.36	46.34	46.36	2,083,568	+0.00(+0.01%)
Dec 18, 2018	46.36	46.36	46.34	46.35	1,805,427	+0.01(+0.03%)
Dec 17, 2018	46.34	46.35	46.32	46.34	2,457,905	+0.02(+0.04%)
Dec 14, 2018	46.34	46.34	46.31	46.32	7,564,486	-0.01(-0.02%)
Dec 13, 2018	46.32	46.33	46.31	46.33	1,467,483	+0.00(+0.00%)
Dec 12, 2018	46.32	46.33	46.32	46.33	1,629,926	+0.01(+0.02%)
Dec 11, 2018	46.33	46.33	46.32	46.32	2,055,922	-0.01(-0.02%)
Dec 10, 2018	46.32	46.33	46.30	46.33	1,906,615	+0.01(+0.02%)
Dec 07, 2018	46.32	46.32	46.31	46.32	1,632,033	-0.01(-0.02%)
Dec 06, 2018	46.34	46.34	46.31	46.33	3,415,758	-0.01(-0.02%)
Dec 04, 2018	46.31	46.34	46.30	46.34	2,187,554	+0.04(+0.08%)
Dec 03, 2018	46.32	46.33	46.30	46.30	1,518,890	-0.02(-0.04%)
Nov 30, 2018	46.32	46.32	46.31	46.32	3,359,540	-0.08(-0.18%)
Nov 29, 2018	46.41	46.41	46.39	46.40	1,318,943	-0.01(-0.02%)
Nov 28, 2018	46.41	46.41	46.39	46.41	933,895	+0.01(+0.02%)
Nov 27, 2018	46.41	46.41	46.40	46.40	913,938	-0.01(-0.02%)
Nov 26, 2018	46.41	46.41	46.39	46.41	1,295,955	+0.01(+0.02%)
Nov 23, 2018	46.39	46.40	46.38	46.40	348,553	+0.01(+0.02%)
Nov 21, 2018		46.39	46.39	46.39	0	+0.00(+0.00%)
Nov 20, 2018	46.39	46.40	46.38	46.39	3,187,419	+0.00(+0.00%)
Nov 19, 2018	46.39	46.39	46.38	46.39	2,654,856	+0.01(+0.02%)
Nov 16, 2018	46.38	46.38	46.37	46.38	6,302,655	+0.00(+0.00%)
Nov 15, 2018	46.38	46.38	46.38	46.38	1,199,872	+0.00(+0.00%)
Nov 14, 2018	46.38	46.38	46.38	46.38	1,192,095	+0.01(+0.02%)
Nov 13, 2018	46.38	46.38	46.37	46.38	3,798,075	+0.01(+0.02%)
Nov 12, 2018	46.37	46.37	46.36	46.37	1,292,238	+0.02(+0.04%)
Nov 09, 2018	46.36	46.36	46.35	46.35	662,035	-0.00(-0.01%)
Nov 08, 2018	46.36	46.36	46.34	46.35	1,071,471	+0.00(+0.01%)
Nov 07, 2018	46.36	46.36	46.34	46.35	3,052,609	+0.00(+0.00%)
Nov 06, 2018	46.36	46.36	46.34	46.35	911,660	-0.00(-0.01%)
Nov 05, 2018	46.36	46.36	46.34	46.35	1,775,371	+0.00(+0.01%)
Nov 02, 2018	46.35	46.35	46.34	46.35	1,725,125	+0.00(+0.00%)
Nov 01, 2018	46.35	46.35	46.33	46.35	1,149,331	+0.00(+0.01%)
Oct 31, 2018	46.34	46.35	46.33	46.34	1,136,902	-0.08(-0.17%)
Oct 30, 2018	46.42	46.43	46.41	46.42	1,514,024	+0.00(+0.01%)
Oct 29, 2018	46.41	46.42	46.40	46.42	866,335	-0.00(-0.01%)
Oct 26, 2018	46.40	46.42	46.40	46.42	957,873	+0.01(+0.02%)
Oct 25, 2018	46.40	46.41	46.39	46.41	1,790,590	+0.02(+0.04%)
Oct 24, 2018	46.40	46.40	46.38	46.39	924,305	-0.00(-0.01%)
Oct 23, 2018	46.40	46.40	46.38	46.40	4,476,531	+0.02(+0.05%)
Oct 22, 2018	46.38	46.40	46.38	46.38	659,544	-0.01(-0.02%)
Oct 19, 2018	46.39	46.39	46.38	46.38	5,534,105	-0.01(-0.02%)
Oct 18, 2018	46.39	46.39	46.38	46.39	1,026,403	+0.00(+0.00%)
Oct 17, 2018	46.38	46.39	46.38	46.39	1,110,984	+0.01(+0.02%)
Oct 16, 2018	46.39	46.39	46.36	46.38	1,144,538	+0.01(+0.02%)
Oct 15, 2018	46.38	46.38	46.37	46.38	1,194,436	+0.00(+0.00%)
Oct 12, 2018	46.38	46.38	46.37	46.38	1,422,901	+0.00(+0.01%)
Oct 11, 2018	46.38	46.38	46.36	46.37	1,684,160	+0.00(+0.01%)
Oct 10, 2018	46.38	46.38	46.34	46.37	1,470,446	+0.00(+0.00%)
Oct 09, 2018	46.37	46.38	46.35	46.37	1,647,283	+0.00(+0.00%)
Oct 08, 2018	46.36	46.37	46.35	46.37	902,342	+0.01(+0.02%)
Oct 05, 2018	46.36	46.37	46.35	46.36	674,159	+0.00(+0.00%)
Oct 04, 2018	46.36	46.36	46.35	46.36	647,456	+0.01(+0.02%)
Oct 03, 2018	46.35	46.36	46.35	46.35	574,937	-0.01(-0.02%)
Oct 02, 2018	46.36	46.36	46.33	46.36	1,077,340	+0.01(+0.02%)

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.