Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.80	45.87	45.77	45.86	663,292	+0.05(+0.12%)
Sep 27, 2019	45.81	45.83	45.77	45.81	355,979	+0.03(+0.06%)
Sep 26, 2019	45.77	45.81	45.76	45.78	358,819	-0.01(-0.02%)
Sep 25, 2019	45.82	45.85	45.77	45.79	467,137	-0.03(-0.06%)
Sep 24, 2019	45.79	45.81	45.77	45.81	362,521	+0.01(+0.02%)
Sep 23, 2019	45.74	45.81	45.74	45.81	358,707	+0.06(+0.13%)
Sep 20, 2019	45.73	45.77	45.70	45.74	393,807	+0.01(+0.03%)
Sep 19, 2019	45.72	45.78	45.70	45.73	1,012,778	+0.01(+0.03%)
Sep 18, 2019	45.69	45.73	45.69	45.72	473,902	+0.04(+0.09%)
Sep 17, 2019	45.66	45.68	45.64	45.68	422,782	+0.01(+0.03%)
Sep 16, 2019	45.64	45.69	45.63	45.67	403,843	+0.04(+0.08%)
Sep 13, 2019	45.67	45.67	45.60	45.63	471,274	-0.04(-0.10%)
Sep 12, 2019	45.70	45.75	45.67	45.67	413,366	-0.04(-0.08%)
Sep 11, 2019	45.74	45.78	45.69	45.71	900,443	-0.03(-0.06%)
Sep 10, 2019	45.78	45.80	45.74	45.74	478,727	-0.09(-0.19%)
Sep 09, 2019	45.81	45.83	45.79	45.82	462,486	+0.01(+0.02%)
Sep 06, 2019	45.79	45.83	45.79	45.81	487,063	-0.02(-0.04%)
Sep 05, 2019	45.85	45.89	45.81	45.83	474,339	-0.03(-0.06%)
Sep 04, 2019	45.81	45.87	45.81	45.86	411,392	+0.06(+0.13%)
Sep 03, 2019	45.75	45.81	45.75	45.80	551,919	+0.04(+0.10%)
Aug 30, 2019	45.74	45.78	45.72	45.75	625,299	-0.02(-0.04%)
Aug 29, 2019	45.77	45.81	45.75	45.77	403,724	+0.00(+0.00%)
Aug 28, 2019	45.75	45.80	45.75	45.77	499,981	+0.00(+0.00%)
Aug 27, 2019	45.74	45.77	45.73	45.77	432,749	-0.01(-0.02%)
Aug 26, 2019	45.76	45.80	45.76	45.78	305,368	+0.02(+0.04%)
Aug 23, 2019	45.73	45.77	45.72	45.76	461,733	+0.04(+0.10%)
Aug 22, 2019	45.73	45.77	45.69	45.72	464,354	-0.02(-0.04%)
Aug 21, 2019	45.74	45.78	45.72	45.74	712,491	+0.03(+0.06%)
Aug 20, 2019	45.71	45.73	45.68	45.71	470,905	-0.01(-0.02%)
Aug 19, 2019	45.68	45.74	45.68	45.72	421,260	+0.00(+0.00%)
Aug 16, 2019	45.67	45.74	45.66	45.72	463,646	+0.02(+0.04%)
Aug 15, 2019	45.67	45.71	45.64	45.70	644,352	+0.05(+0.12%)
Aug 14, 2019	45.63	45.66	45.60	45.65	893,516	+0.04(+0.10%)
Aug 13, 2019	45.63	45.68	45.59	45.60	409,949	-0.04(-0.10%)
Aug 12, 2019	45.62	45.65	45.62	45.65	286,625	+0.04(+0.08%)
Aug 09, 2019	45.64	45.65	45.60	45.61	367,139	-0.02(-0.04%)
Aug 08, 2019	45.64	45.66	45.61	45.63	632,141	-0.04(-0.08%)
Aug 07, 2019	45.67	45.70	45.65	45.67	696,033	+0.02(+0.04%)
Aug 06, 2019	45.66	45.70	45.60	45.65	520,855	+0.02(+0.04%)
Aug 05, 2019	45.64	45.69	45.63	45.63	479,103	+0.02(+0.04%)
Aug 02, 2019	45.60	45.64	45.59	45.61	446,689	+0.02(+0.04%)
Aug 01, 2019	45.50	45.59	45.49	45.59	681,244	+0.09(+0.19%)
Jul 31, 2019	45.48	45.52	45.44	45.51	570,440	+0.03(+0.06%)
Jul 30, 2019	45.50	45.51	45.45	45.48	423,176	-0.02(-0.04%)
Jul 29, 2019	45.47	45.52	45.47	45.50	317,681	+0.03(+0.06%)
Jul 26, 2019	45.47	45.47	45.45	45.47	416,530	+0.02(+0.04%)
Jul 25, 2019	45.48	45.48	45.45	45.45	434,259	-0.02(-0.04%)
Jul 24, 2019	45.46	45.49	45.46	45.47	392,887	+0.00(+0.00%)
Jul 23, 2019	45.48	45.49	45.45	45.47	586,165	-0.02(-0.04%)
Jul 22, 2019	45.47	45.50	45.47	45.49	338,123	+0.03(+0.06%)
Jul 19, 2019	45.46	45.47	45.44	45.47	406,525	+0.00(+0.00%)
Jul 18, 2019	45.44	45.47	45.42	45.47	366,127	+0.04(+0.10%)
Jul 17, 2019	45.37	45.45	45.37	45.42	601,450	+0.10(+0.21%)
Jul 16, 2019	45.37	45.40	45.31	45.33	567,569	-0.07(-0.15%)
Jul 15, 2019	45.38	45.40	45.36	45.40	578,326	+0.02(+0.04%)
Jul 12, 2019	45.36	45.38	45.34	45.38	352,573	+0.01(+0.02%)
Jul 11, 2019	45.38	45.40	45.35	45.37	424,658	+0.00(+0.00%)
Jul 10, 2019	45.37	45.38	45.33	45.37	673,287	+0.03(+0.06%)
Jul 09, 2019	45.38	45.43	45.34	45.34	513,731	-0.05(-0.12%)
Jul 08, 2019	45.38	45.43	45.37	45.40	770,187	+0.02(+0.04%)
Jul 05, 2019	45.38	45.43	45.35	45.38	453,976	-0.03(-0.06%)
Jul 03, 2019	45.37	45.47	45.37	45.40	242,843	+0.05(+0.11%)
Jul 02, 2019	45.33	45.37	45.32	45.36	379,731	+0.05(+0.11%)

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.