Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.52	46.59	46.52	46.59	171,047	+0.10(+0.21%)
Jan 30, 2020	46.50	46.54	46.49	46.49	211,405	+0.00(+0.00%)
Jan 29, 2020	46.45	46.50	46.45	46.49	172,489	+0.06(+0.14%)
Jan 28, 2020	46.46	46.46	46.43	46.43	158,631	-0.02(-0.04%)
Jan 27, 2020	46.45	46.46	46.42	46.45	382,986	+0.03(+0.06%)
Jan 24, 2020	46.41	46.44	46.41	46.42	268,662	+0.02(+0.04%)
Jan 23, 2020	46.40	46.42	46.38	46.40	712,422	+0.02(+0.04%)
Jan 22, 2020	46.38	46.39	46.37	46.38	335,627	+0.02(+0.05%)
Jan 21, 2020	46.35	46.38	46.34	46.36	324,218	+0.03(+0.06%)
Jan 17, 2020	46.31	46.34	46.31	46.33	188,604	+0.03(+0.06%)
Jan 16, 2020	46.31	46.31	46.29	46.31	250,314	-0.01(-0.02%)
Jan 15, 2020	46.32	46.32	46.29	46.32	241,158	+0.04(+0.08%)
Jan 14, 2020	46.29	46.31	46.28	46.28	522,852	-0.02(-0.04%)
Jan 13, 2020	46.30	46.30	46.28	46.30	683,139	-0.02(-0.05%)
Jan 10, 2020	46.28	46.32	46.28	46.32	680,766	+0.05(+0.12%)
Jan 09, 2020	46.25	46.28	46.23	46.27	487,576	+0.03(+0.06%)
Jan 08, 2020	46.27	46.28	46.23	46.24	278,174	-0.04(-0.08%)
Jan 07, 2020	46.27	46.28	46.27	46.28	109,748	+0.02(+0.04%)
Jan 06, 2020	46.28	46.28	46.26	46.26	142,533	-0.01(-0.03%)
Jan 03, 2020	46.26	46.29	46.25	46.27	88,449	+0.02(+0.05%)
Jan 02, 2020	46.23	46.26	46.21	46.25	270,765	+0.03(+0.06%)
Dec 31, 2019	46.22	46.24	46.20	46.22	217,536	+0.00(+0.00%)
Dec 30, 2019	46.19	46.23	46.19	46.22	179,179	+0.01(+0.02%)
Dec 27, 2019	46.17	46.21	46.17	46.21	100,154	+0.06(+0.14%)
Dec 26, 2019	46.17	46.17	46.12	46.15	177,902	+0.05(+0.10%)
Dec 24, 2019	46.10	46.13	46.09	46.10	69,567	-0.01(-0.02%)
Dec 23, 2019	46.10	46.12	46.09	46.11	269,203	+0.01(+0.02%)
Dec 20, 2019	46.10	46.12	46.09	46.10	212,456	-0.00(-0.00%)
Dec 19, 2019	46.12	46.12	46.09	46.10	121,824	+0.01(+0.03%)
Dec 18, 2019	46.09	46.10	46.06	46.09	101,893	+0.02(+0.04%)
Dec 17, 2019	46.11	46.12	46.06	46.07	578,049	-0.01(-0.03%)
Dec 16, 2019	46.11	46.11	46.07	46.09	352,833	-0.03(-0.07%)
Dec 13, 2019	46.11	46.13	46.09	46.12	125,748	+0.07(+0.16%)
Dec 12, 2019	46.11	46.12	46.03	46.05	180,737	-0.04(-0.08%)
Dec 11, 2019	46.06	46.09	46.05	46.08	112,047	+0.04(+0.08%)
Dec 10, 2019	46.06	46.06	46.04	46.05	130,432	-0.01(-0.02%)
Dec 09, 2019	46.07	46.09	46.05	46.05	158,722	+0.00(+0.01%)
Dec 06, 2019	46.05	46.06	46.02	46.05	459,824	-0.03(-0.07%)
Dec 05, 2019	46.08	46.08	46.06	46.08	83,690	+0.00(+0.00%)
Dec 04, 2019	46.11	46.12	46.07	46.08	118,550	-0.02(-0.05%)
Dec 03, 2019	46.06	46.13	46.06	46.10	317,311	+0.06(+0.14%)
Dec 02, 2019	46.04	46.04	46.00	46.04	145,411	-0.01(-0.03%)
Nov 29, 2019	46.05	46.06	46.03	46.05	21,196	+0.00(+0.01%)
Nov 27, 2019	46.06	46.06	46.03	46.05	102,987	-0.02(-0.05%)
Nov 26, 2019	46.08	46.08	46.05	46.07	125,952	+0.03(+0.07%)
Nov 25, 2019	46.01	46.05	45.99	46.04	2,456,287	+0.02(+0.04%)
Nov 22, 2019	46.02	46.04	46.01	46.02	95,107	+0.01(+0.03%)
Nov 21, 2019	46.05	46.05	46.01	46.01	76,341	-0.03(-0.06%)
Nov 20, 2019	46.05	46.06	46.04	46.04	130,466	-0.01(-0.02%)
Nov 19, 2019	46.05	46.05	46.03	46.05	91,242	+0.00(+0.00%)
Nov 18, 2019	46.02	46.05	46.00	46.05	2,668,860	+0.05(+0.10%)
Nov 15, 2019	46.00	46.01	45.98	46.00	67,474	-0.04(-0.08%)
Nov 14, 2019	45.99	46.04	45.97	46.04	132,599	+0.08(+0.18%)
Nov 13, 2019	45.95	45.99	45.93	45.96	547,827	+0.04(+0.08%)
Nov 12, 2019	45.92	45.92	45.90	45.92	90,853	+0.00(+0.00%)
Nov 11, 2019	45.90	45.92	45.90	45.92	48,540	+0.00(+0.00%)
Nov 08, 2019	45.90	45.94	45.89	45.92	109,867	+0.00(+0.00%)
Nov 07, 2019	45.96	45.96	45.87	45.92	161,603	-0.07(-0.16%)
Nov 06, 2019	45.95	46.01	45.95	45.99	126,125	+0.05(+0.10%)
Nov 05, 2019	45.94	45.96	45.89	45.95	520,226	-0.05(-0.12%)
Nov 04, 2019	46.00	46.01	45.97	46.00	63,613	-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.