Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.08	46.10	46.07	46.08	218,189	+0.00(+0.00%)
Dec 30, 2019	46.05	46.09	46.05	46.08	179,717	+0.01(+0.02%)
Dec 27, 2019	46.03	46.07	46.03	46.07	100,455	+0.06(+0.14%)
Dec 26, 2019	46.03	46.03	45.98	46.01	178,437	+0.05(+0.10%)
Dec 24, 2019	45.97	45.99	45.95	45.97	69,776	-0.01(-0.02%)
Dec 23, 2019	45.97	45.98	45.96	45.97	270,012	+0.01(+0.02%)
Dec 20, 2019	45.97	45.98	45.95	45.97	213,094	-0.00(-0.00%)
Dec 19, 2019	45.98	45.98	45.95	45.97	122,190	+0.01(+0.03%)
Dec 18, 2019	45.95	45.96	45.93	45.95	102,199	+0.02(+0.04%)
Dec 17, 2019	45.97	45.98	45.93	45.93	579,786	-0.01(-0.03%)
Dec 16, 2019	45.97	45.97	45.93	45.95	353,893	-0.03(-0.07%)
Dec 13, 2019	45.97	45.99	45.95	45.98	126,126	+0.07(+0.16%)
Dec 12, 2019	45.97	45.98	45.89	45.91	181,280	-0.04(-0.08%)
Dec 11, 2019	45.93	45.96	45.92	45.94	112,383	+0.04(+0.08%)
Dec 10, 2019	45.93	45.93	45.90	45.91	130,824	-0.01(-0.02%)
Dec 09, 2019	45.93	45.95	45.92	45.92	159,199	+0.00(+0.01%)
Dec 06, 2019	45.92	45.93	45.88	45.91	461,206	-0.03(-0.07%)
Dec 05, 2019	45.94	45.94	45.93	45.94	83,941	+0.00(+0.00%)
Dec 04, 2019	45.97	45.98	45.93	45.94	118,906	-0.02(-0.05%)
Dec 03, 2019	45.93	45.99	45.93	45.97	318,264	+0.06(+0.14%)
Dec 02, 2019	45.90	45.90	45.86	45.90	145,848	-0.01(-0.03%)
Nov 29, 2019	45.91	45.93	45.89	45.92	21,260	+0.00(+0.01%)
Nov 27, 2019	45.93	45.93	45.89	45.91	103,296	-0.02(-0.05%)
Nov 26, 2019	45.94	45.94	45.91	45.93	126,331	+0.03(+0.07%)
Nov 25, 2019	45.87	45.92	45.85	45.90	2,463,665	+0.02(+0.04%)
Nov 22, 2019	45.88	45.90	45.87	45.88	95,393	+0.01(+0.03%)
Nov 21, 2019	45.91	45.91	45.87	45.87	76,570	-0.03(-0.06%)
Nov 20, 2019	45.91	45.93	45.90	45.90	130,858	-0.01(-0.02%)
Nov 19, 2019	45.91	45.91	45.90	45.91	91,516	+0.00(+0.00%)
Nov 18, 2019	45.88	45.91	45.86	45.91	2,676,877	+0.05(+0.10%)
Nov 15, 2019	45.86	45.87	45.84	45.86	67,677	-0.04(-0.08%)
Nov 14, 2019	45.85	45.90	45.84	45.90	132,997	+0.08(+0.18%)
Nov 13, 2019	45.81	45.85	45.79	45.82	549,472	+0.04(+0.08%)
Nov 12, 2019	45.78	45.78	45.76	45.78	91,126	+0.00(+0.00%)
Nov 11, 2019	45.76	45.79	45.76	45.78	48,686	+0.00(+0.00%)
Nov 08, 2019	45.76	45.80	45.75	45.78	110,197	+0.00(+0.00%)
Nov 07, 2019	45.82	45.82	45.74	45.78	162,088	-0.07(-0.16%)
Nov 06, 2019	45.81	45.87	45.81	45.85	126,504	+0.05(+0.10%)
Nov 05, 2019	45.80	45.82	45.75	45.81	521,789	-0.05(-0.12%)
Nov 04, 2019	45.86	45.87	45.84	45.86	63,804	-0.04(-0.08%)
Nov 01, 2019	45.87	45.90	45.84	45.90	132,682	-0.01(-0.01%)
Oct 31, 2019	45.83	45.91	45.83	45.90	141,196	+0.09(+0.20%)
Oct 30, 2019	45.78	45.81	45.75	45.81	96,195	+0.04(+0.10%)
Oct 29, 2019	45.80	45.80	45.76	45.77	129,316	-0.04(-0.08%)
Oct 28, 2019	45.79	45.81	45.75	45.81	60,181	-0.01(-0.02%)
Oct 25, 2019	45.84	45.84	45.79	45.81	244,695	-0.03(-0.06%)
Oct 24, 2019	45.84	45.86	45.83	45.84	72,445	+0.03(+0.06%)
Oct 23, 2019	45.83	45.84	45.81	45.81	80,352	+0.00(+0.00%)
Oct 22, 2019	45.82	45.82	45.80	45.81	80,652	+0.01(+0.02%)
Oct 21, 2019	45.79	45.81	45.79	45.80	86,232	-0.02(-0.04%)
Oct 18, 2019	45.81	45.83	45.79	45.82	60,030	+0.03(+0.06%)
Oct 17, 2019	45.77	45.80	45.76	45.80	56,139	+0.02(+0.04%)
Oct 16, 2019	45.77	45.79	45.74	45.78	112,956	+0.04(+0.10%)
Oct 15, 2019	45.76	45.77	45.73	45.73	43,324	-0.03(-0.06%)
Oct 14, 2019	45.74	45.78	45.74	45.76	47,673	+0.03(+0.06%)
Oct 11, 2019	45.77	45.77	45.73	45.73	73,196	-0.09(-0.20%)
Oct 10, 2019	45.85	45.85	45.78	45.82	204,135	-0.03(-0.06%)
Oct 09, 2019	45.89	45.90	45.83	45.85	59,631	-0.04(-0.08%)
Oct 08, 2019	45.89	45.93	45.85	45.89	169,775	+0.03(+0.06%)
Oct 07, 2019	45.89	45.89	45.85	45.86	63,918	-0.04(-0.08%)
Oct 04, 2019	45.90	45.91	45.88	45.90	56,236	+0.00(+0.01%)
Oct 03, 2019	45.83	45.92	45.82	45.90	69,957	+0.08(+0.18%)
Oct 02, 2019	45.79	45.82	45.76	45.81	186,600	+0.04(+0.08%)

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.