Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.49	46.54	46.45	46.51	2,065,213	+0.10(+0.21%)
Feb 27, 2020	46.37	46.47	46.32	46.41	1,459,039	-0.02(-0.04%)
Feb 26, 2020	46.36	46.44	46.36	46.43	2,147,085	+0.05(+0.10%)
Feb 25, 2020	46.38	46.41	46.36	46.38	675,872	+0.00(+0.00%)
Feb 24, 2020	46.40	46.40	46.33	46.38	824,070	+0.08(+0.17%)
Feb 21, 2020	46.28	46.32	46.27	46.30	969,611	+0.04(+0.10%)
Feb 20, 2020	46.23	46.27	46.22	46.26	957,823	+0.03(+0.06%)
Feb 19, 2020	46.25	46.27	46.22	46.23	1,020,108	-0.03(-0.06%)
Feb 18, 2020	46.24	46.27	46.21	46.26	894,116	+0.05(+0.12%)
Feb 14, 2020	46.21	46.26	46.13	46.21	682,762	+0.04(+0.10%)
Feb 13, 2020	46.17	46.19	46.13	46.16	629,637	-0.01(-0.02%)
Feb 12, 2020	46.21	46.21	46.13	46.17	726,453	-0.02(-0.04%)
Feb 11, 2020	46.20	46.23	46.16	46.19	731,276	-0.03(-0.06%)
Feb 10, 2020	46.21	46.24	46.17	46.21	562,367	+0.04(+0.10%)
Feb 07, 2020	46.18	46.19	46.12	46.17	648,889	+0.05(+0.12%)
Feb 06, 2020	46.13	46.20	46.12	46.12	638,106	-0.02(-0.04%)
Feb 05, 2020	46.12	46.17	46.10	46.13	829,903	-0.06(-0.13%)
Feb 04, 2020	46.16	46.22	46.14	46.20	1,062,648	-0.01(-0.02%)
Feb 03, 2020	46.21	46.21	46.13	46.21	626,546	-0.03(-0.06%)
Jan 31, 2020	46.17	46.23	46.13	46.23	775,912	+0.09(+0.19%)
Jan 30, 2020	46.13	46.15	46.10	46.14	643,717	+0.04(+0.10%)
Jan 29, 2020	46.07	46.13	46.06	46.10	871,981	+0.03(+0.06%)
Jan 28, 2020	46.08	46.10	46.03	46.07	527,334	-0.04(-0.08%)
Jan 27, 2020	46.10	46.12	46.05	46.11	773,022	+0.05(+0.12%)
Jan 24, 2020	46.04	46.05	45.99	46.05	4,337,410	+0.04(+0.10%)
Jan 23, 2020	46.03	46.05	45.99	46.01	9,126,581	+0.00(+0.00%)
Jan 22, 2020	45.99	46.02	45.97	46.01	695,068	+0.02(+0.04%)
Jan 21, 2020	45.99	45.99	45.93	45.99	1,429,412	+0.07(+0.15%)
Jan 17, 2020	45.90	45.95	45.83	45.92	1,104,230	+0.02(+0.05%)
Jan 16, 2020	45.92	45.95	45.86	45.90	1,031,079	-0.02(-0.05%)
Jan 15, 2020	45.94	45.94	45.88	45.92	579,960	+0.00(+0.00%)
Jan 14, 2020	45.90	45.93	45.89	45.92	391,997	+0.02(+0.04%)
Jan 13, 2020	45.88	45.93	45.88	45.90	577,403	+0.00(+0.00%)
Jan 10, 2020	45.87	45.94	45.84	45.90	572,873	+0.03(+0.06%)
Jan 09, 2020	45.88	45.88	45.82	45.88	525,026	-0.03(-0.06%)
Jan 08, 2020	45.90	45.92	45.87	45.90	548,250	+0.03(+0.06%)
Jan 07, 2020	45.89	45.91	45.88	45.88	505,498	-0.02(-0.04%)
Jan 06, 2020	45.90	45.95	45.89	45.90	788,738	+0.02(+0.04%)
Jan 03, 2020	45.88	45.90	45.82	45.88	600,137	+0.07(+0.15%)
Jan 02, 2020	45.81	45.85	45.76	45.81	868,372	+0.02(+0.04%)
Dec 31, 2019	45.76	45.80	45.74	45.79	655,795	+0.03(+0.06%)
Dec 30, 2019	45.79	45.81	45.74	45.76	1,161,113	-0.03(-0.06%)
Dec 27, 2019	45.76	45.79	45.73	45.79	934,766	+0.06(+0.14%)
Dec 26, 2019	45.78	45.78	45.73	45.73	290,770	-0.03(-0.06%)
Dec 24, 2019	45.72	45.76	45.69	45.75	322,524	+0.03(+0.06%)
Dec 23, 2019	45.74	45.78	45.70	45.73	406,748	-0.02(-0.04%)
Dec 20, 2019	45.75	45.78	45.72	45.75	458,955	+0.01(+0.02%)
Dec 19, 2019	45.75	45.78	45.72	45.74	473,700	+0.00(+0.00%)
Dec 18, 2019	45.75	45.81	45.71	45.74	717,221	-0.02(-0.04%)
Dec 17, 2019	45.75	45.82	45.71	45.75	685,156	-0.12(-0.27%)
Dec 16, 2019	45.79	45.89	45.77	45.88	627,580	+0.09(+0.19%)
Dec 13, 2019	45.80	45.80	45.75	45.79	535,881	+0.04(+0.10%)
Dec 12, 2019	45.77	45.81	45.74	45.75	530,907	-0.04(-0.10%)
Dec 11, 2019	45.74	45.79	45.74	45.79	380,391	+0.04(+0.08%)
Dec 10, 2019	45.79	45.79	45.72	45.75	480,731	-0.04(-0.08%)
Dec 09, 2019	45.82	45.82	45.78	45.79	367,219	-0.02(-0.04%)
Dec 06, 2019	45.82	45.82	45.78	45.81	421,191	-0.02(-0.04%)
Dec 05, 2019	45.83	45.84	45.77	45.82	483,028	+0.00(+0.00%)
Dec 04, 2019	45.86	45.86	45.81	45.82	405,149	-0.04(-0.08%)
Dec 03, 2019	45.83	45.87	45.80	45.86	679,667	+0.06(+0.13%)

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.