Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.25	47.25	47.20	47.22	258,500	-0.03(-0.06%)
Jan 30, 2020	47.20	47.25	47.20	47.25	296,575	+0.03(+0.06%)
Jan 29, 2020	47.24	47.24	47.21	47.22	284,179	-0.01(-0.02%)
Jan 28, 2020	47.22	47.23	47.20	47.23	211,604	+0.01(+0.02%)
Jan 27, 2020	47.21	47.25	47.21	47.22	303,974	+0.01(+0.02%)
Jan 24, 2020	47.22	47.24	47.14	47.21	303,065	+0.03(+0.06%)
Jan 23, 2020	47.15	47.21	47.14	47.18	518,194	+0.04(+0.08%)
Jan 22, 2020	47.17	47.20	47.10	47.14	905,557	+0.01(+0.02%)
Jan 21, 2020	47.12	47.17	47.12	47.14	362,425	+0.01(+0.02%)
Jan 17, 2020	47.13	47.15	47.10	47.13	754,891	+0.01(+0.02%)
Jan 16, 2020	47.13	47.15	47.09	47.12	233,271	-0.01(-0.02%)
Jan 15, 2020	47.09	47.13	47.06	47.13	596,563	+0.08(+0.16%)
Jan 14, 2020	47.04	47.10	47.03	47.05	826,931	-0.01(-0.02%)
Jan 13, 2020	47.05	47.06	46.98	47.06	290,852	+0.04(+0.08%)
Jan 10, 2020	47.04	47.05	47.01	47.02	309,342	-0.03(-0.06%)
Jan 09, 2020	47.04	47.07	47.01	47.05	240,872	+0.05(+0.10%)
Jan 08, 2020	47.03	47.05	46.99	47.00	399,267	+0.00(+0.00%)
Jan 07, 2020	47.01	47.08	46.99	47.00	1,183,071	-0.04(-0.08%)
Jan 06, 2020	47.06	47.06	47.02	47.04	610,753	+0.04(+0.08%)
Jan 03, 2020	47.01	47.04	47.00	47.00	486,871	+0.00(+0.00%)
Jan 02, 2020	46.93	47.00	46.92	47.00	1,898,200	+0.06(+0.12%)
Dec 31, 2019	46.93	46.95	46.91	46.94	316,351	+0.04(+0.08%)
Dec 30, 2019	46.93	46.95	46.89	46.91	379,639	-0.04(-0.08%)
Dec 27, 2019	46.93	46.94	46.88	46.94	208,390	+0.01(+0.02%)
Dec 26, 2019	46.87	46.94	46.87	46.93	182,824	+0.01(+0.02%)
Dec 24, 2019	46.92	46.93	46.89	46.93	207,344	+0.05(+0.10%)
Dec 23, 2019	46.90	46.93	46.87	46.88	427,100	-0.02(-0.04%)
Dec 20, 2019	46.88	46.92	46.84	46.90	514,803	+0.03(+0.06%)
Dec 19, 2019	46.88	46.91	46.85	46.87	472,085	-0.03(-0.06%)
Dec 18, 2019	46.86	46.90	46.84	46.90	569,510	+0.04(+0.08%)
Dec 17, 2019	46.89	46.90	46.85	46.86	287,789	-0.03(-0.06%)
Dec 16, 2019	46.87	46.90	46.86	46.89	444,884	+0.03(+0.06%)
Dec 13, 2019	46.85	46.89	46.84	46.86	196,073	+0.00(+0.00%)
Dec 12, 2019	46.91	46.91	46.83	46.86	159,222	-0.03(-0.06%)
Dec 11, 2019	46.87	46.89	46.85	46.89	225,975	+0.06(+0.12%)
Dec 10, 2019	46.87	46.87	46.83	46.83	336,886	-0.04(-0.08%)
Dec 09, 2019	46.82	46.87	46.82	46.87	183,209	+0.07(+0.14%)
Dec 06, 2019	46.84	46.86	46.80	46.80	295,576	-0.06(-0.12%)
Dec 05, 2019	46.83	46.86	46.82	46.86	170,450	+0.01(+0.02%)
Dec 04, 2019	46.85	46.85	46.83	46.85	243,650	+0.03(+0.06%)
Dec 03, 2019	46.80	46.86	46.80	46.82	228,382	+0.04(+0.08%)
Dec 02, 2019	46.75	46.80	46.75	46.78	225,270	+0.01(+0.02%)
Nov 29, 2019	46.82	46.82	46.77	46.77	76,971	-0.02(-0.04%)
Nov 27, 2019	46.83	46.83	46.78	46.79	525,060	-0.04(-0.08%)
Nov 26, 2019	46.76	46.83	46.76	46.83	372,066	+0.08(+0.16%)
Nov 25, 2019	46.76	46.79	46.75	46.76	253,297	-0.02(-0.04%)
Nov 22, 2019	46.79	46.79	46.76	46.77	256,500	+0.03(+0.06%)
Nov 21, 2019	46.78	46.78	46.75	46.75	375,400	-0.04(-0.08%)
Nov 20, 2019	46.76	46.80	46.74	46.78	246,807	+0.02(+0.04%)
Nov 19, 2019	46.76	46.76	46.74	46.76	200,601	+0.01(+0.02%)
Nov 18, 2019	46.75	46.77	46.71	46.76	2,362,822	+0.06(+0.12%)
Nov 15, 2019	46.74	46.75	46.70	46.70	302,011	-0.05(-0.10%)
Nov 14, 2019	46.74	46.75	46.71	46.75	192,485	+0.06(+0.12%)
Nov 13, 2019	46.69	46.74	46.69	46.69	249,646	-0.02(-0.04%)
Nov 12, 2019	46.68	46.71	46.66	46.71	174,825	+0.04(+0.08%)
Nov 11, 2019	46.66	46.69	46.65	46.67	145,343	+0.03(+0.06%)
Nov 08, 2019	46.61	46.67	46.61	46.64	197,461	-0.03(-0.06%)
Nov 07, 2019	46.69	46.71	46.61	46.67	315,954	-0.06(-0.12%)
Nov 06, 2019	46.69	46.73	46.68	46.73	148,983	+0.03(+0.06%)
Nov 05, 2019	46.73	46.73	46.69	46.70	225,396	-0.03(-0.06%)
Nov 04, 2019	46.75	46.75	46.72	46.73	291,501	-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.