Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	46.75	46.77	46.71	46.75	226,613	+0.01(+0.03%)
Oct 31, 2019	46.69	46.74	46.67	46.73	262,034	+0.05(+0.10%)
Oct 30, 2019	46.64	46.68	46.62	46.68	194,531	+0.09(+0.18%)
Oct 29, 2019	46.63	46.64	46.60	46.60	227,530	+0.01(+0.02%)
Oct 28, 2019	46.60	46.64	46.59	46.59	173,142	-0.01(-0.02%)
Oct 25, 2019	46.65	46.65	46.60	46.60	243,458	-0.02(-0.04%)
Oct 24, 2019	46.63	46.67	46.62	46.62	221,430	-0.06(-0.12%)
Oct 23, 2019	46.68	46.71	46.65	46.67	307,467	+0.00(+0.00%)
Oct 22, 2019	46.66	46.67	46.63	46.67	266,292	+0.02(+0.04%)
Oct 21, 2019	46.66	46.67	46.64	46.65	157,947	-0.05(-0.10%)
Oct 18, 2019	46.67	46.70	46.67	46.70	351,277	+0.03(+0.06%)
Oct 17, 2019	46.74	46.77	46.67	46.67	203,317	-0.09(-0.18%)
Oct 16, 2019	46.73	46.77	46.69	46.76	463,072	+0.02(+0.04%)
Oct 15, 2019	46.75	46.75	46.69	46.74	144,897	-0.03(-0.06%)
Oct 14, 2019	46.75	46.78	46.70	46.77	135,220	+0.03(+0.06%)
Oct 11, 2019	46.75	46.75	46.67	46.74	195,900	-0.02(-0.04%)
Oct 10, 2019	46.79	46.79	46.75	46.76	245,059	-0.03(-0.06%)
Oct 09, 2019	46.76	46.79	46.75	46.79	225,533	+0.04(+0.08%)
Oct 08, 2019	46.71	46.79	46.70	46.75	193,691	+0.07(+0.14%)
Oct 07, 2019	46.71	46.72	46.67	46.68	344,777	+0.01(+0.02%)
Oct 04, 2019	46.65	46.69	46.65	46.67	167,135	+0.04(+0.08%)
Oct 03, 2019	46.62	46.69	46.62	46.64	324,564	+0.03(+0.06%)
Oct 02, 2019	46.60	46.63	46.59	46.61	286,970	+0.06(+0.12%)

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.