Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.81	45.89	45.75	45.79	1,124,176	-0.04(-0.08%)
Oct 30, 2019	45.77	45.85	45.75	45.82	556,014	+0.04(+0.10%)
Oct 29, 2019	45.78	45.78	45.74	45.78	631,735	+0.00(+0.00%)
Oct 28, 2019	45.80	45.82	45.75	45.78	532,337	-0.04(-0.08%)
Oct 25, 2019	45.83	45.86	45.78	45.82	586,338	-0.01(-0.02%)
Oct 24, 2019	45.82	45.85	45.81	45.82	383,614	+0.01(+0.02%)
Oct 23, 2019	45.84	45.89	45.80	45.82	627,417	-0.04(-0.10%)
Oct 22, 2019	45.81	45.87	45.79	45.86	642,904	+0.03(+0.06%)
Oct 21, 2019	45.84	45.87	45.82	45.83	410,666	+0.02(+0.04%)
Oct 18, 2019	45.84	45.88	45.82	45.82	420,819	-0.04(-0.08%)
Oct 17, 2019	45.82	45.89	45.82	45.85	559,032	+0.05(+0.12%)
Oct 16, 2019	45.85	45.86	45.79	45.80	721,705	-0.03(-0.06%)
Oct 15, 2019	45.86	45.88	45.80	45.82	622,352	-0.03(-0.06%)
Oct 14, 2019	45.87	45.90	45.82	45.85	376,998	+0.01(+0.02%)
Oct 11, 2019	45.86	45.89	45.83	45.84	736,887	-0.06(-0.13%)
Oct 10, 2019	45.93	45.96	45.87	45.90	327,767	-0.04(-0.08%)
Oct 09, 2019	45.95	45.98	45.93	45.94	426,822	+0.00(+0.00%)
Oct 08, 2019	45.99	45.99	45.90	45.94	713,347	-0.05(-0.12%)
Oct 07, 2019	45.97	46.00	45.96	45.99	412,461	-0.01(-0.02%)
Oct 04, 2019	45.97	46.00	45.97	46.00	541,782	+0.04(+0.08%)
Oct 03, 2019	45.91	45.97	45.91	45.97	442,274	+0.06(+0.13%)
Oct 02, 2019	45.88	45.93	45.87	45.90	465,975	+0.04(+0.10%)
Oct 01, 2019	45.85	45.90	45.80	45.86	717,225	+0.00(+0.00%)
Sep 30, 2019	45.80	45.87	45.77	45.86	663,281	+0.05(+0.12%)
Sep 27, 2019	45.81	45.83	45.77	45.81	355,973	+0.03(+0.06%)
Sep 26, 2019	45.77	45.81	45.76	45.78	358,813	-0.01(-0.02%)
Sep 25, 2019	45.82	45.85	45.77	45.79	467,129	-0.03(-0.06%)
Sep 24, 2019	45.79	45.82	45.77	45.82	362,515	+0.01(+0.02%)
Sep 23, 2019	45.75	45.81	45.75	45.81	358,700	+0.06(+0.13%)
Sep 20, 2019	45.73	45.77	45.70	45.75	393,801	+0.01(+0.03%)
Sep 19, 2019	45.72	45.78	45.70	45.73	1,012,760	+0.01(+0.03%)
Sep 18, 2019	45.69	45.73	45.69	45.72	473,894	+0.04(+0.09%)
Sep 17, 2019	45.66	45.68	45.64	45.68	422,775	+0.01(+0.03%)
Sep 16, 2019	45.64	45.69	45.63	45.67	403,836	+0.04(+0.08%)
Sep 13, 2019	45.67	45.67	45.60	45.63	471,266	-0.04(-0.10%)
Sep 12, 2019	45.70	45.75	45.67	45.67	413,359	-0.04(-0.08%)
Sep 11, 2019	45.75	45.78	45.69	45.71	900,428	-0.03(-0.06%)
Sep 10, 2019	45.78	45.80	45.74	45.74	478,718	-0.09(-0.19%)
Sep 09, 2019	45.82	45.83	45.79	45.82	462,478	+0.01(+0.02%)
Sep 06, 2019	45.79	45.83	45.79	45.82	487,054	-0.02(-0.04%)
Sep 05, 2019	45.85	45.89	45.81	45.83	474,331	-0.03(-0.06%)
Sep 04, 2019	45.82	45.87	45.81	45.86	411,385	+0.06(+0.13%)
Sep 03, 2019	45.75	45.81	45.75	45.80	551,910	+0.04(+0.10%)
Aug 30, 2019	45.74	45.78	45.72	45.75	625,288	-0.02(-0.04%)
Aug 29, 2019	45.77	45.81	45.75	45.77	403,717	+0.00(+0.00%)
Aug 28, 2019	45.75	45.80	45.75	45.77	499,973	+0.00(+0.00%)
Aug 27, 2019	45.74	45.77	45.73	45.77	432,741	-0.01(-0.02%)
Aug 26, 2019	45.76	45.80	45.76	45.78	305,363	+0.02(+0.04%)
Aug 23, 2019	45.73	45.77	45.72	45.76	461,725	+0.04(+0.10%)
Aug 22, 2019	45.73	45.77	45.69	45.72	464,346	-0.02(-0.04%)
Aug 21, 2019	45.75	45.78	45.72	45.74	712,479	+0.03(+0.06%)
Aug 20, 2019	45.71	45.73	45.68	45.71	470,897	-0.01(-0.02%)
Aug 19, 2019	45.68	45.74	45.68	45.72	421,253	+0.00(+0.00%)
Aug 16, 2019	45.67	45.74	45.66	45.72	463,638	+0.02(+0.04%)
Aug 15, 2019	45.67	45.71	45.64	45.70	644,341	+0.05(+0.12%)
Aug 14, 2019	45.63	45.66	45.60	45.65	893,501	+0.04(+0.10%)
Aug 13, 2019	45.63	45.68	45.60	45.60	409,942	-0.04(-0.10%)
Aug 12, 2019	45.62	45.65	45.62	45.65	286,620	+0.04(+0.08%)
Aug 09, 2019	45.64	45.65	45.60	45.61	367,132	-0.02(-0.04%)
Aug 08, 2019	45.64	45.66	45.61	45.63	632,130	-0.04(-0.08%)
Aug 07, 2019	45.67	45.70	45.65	45.67	696,021	+0.02(+0.04%)
Aug 06, 2019	45.66	45.70	45.60	45.65	520,847	+0.02(+0.04%)
Aug 05, 2019	45.64	45.69	45.63	45.63	479,095	+0.02(+0.04%)
Aug 02, 2019	45.60	45.64	45.60	45.61	446,681	+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.