Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.81	45.89	45.75	45.79	1,124,195	-0.04(-0.08%)
Oct 30, 2019	45.77	45.85	45.75	45.82	556,024	+0.04(+0.10%)
Oct 29, 2019	45.78	45.78	45.74	45.78	631,746	+0.00(+0.00%)
Oct 28, 2019	45.80	45.82	45.75	45.78	532,346	-0.04(-0.08%)
Oct 25, 2019	45.83	45.86	45.78	45.81	586,348	-0.01(-0.02%)
Oct 24, 2019	45.82	45.85	45.81	45.82	383,620	+0.01(+0.02%)
Oct 23, 2019	45.84	45.89	45.80	45.81	627,428	-0.04(-0.10%)
Oct 22, 2019	45.81	45.87	45.79	45.86	642,915	+0.03(+0.06%)
Oct 21, 2019	45.84	45.87	45.82	45.83	410,673	+0.02(+0.04%)
Oct 18, 2019	45.84	45.88	45.81	45.81	420,826	-0.04(-0.08%)
Oct 17, 2019	45.82	45.89	45.81	45.85	559,041	+0.05(+0.12%)
Oct 16, 2019	45.85	45.86	45.79	45.80	721,717	-0.03(-0.06%)
Oct 15, 2019	45.86	45.88	45.80	45.82	622,363	-0.03(-0.06%)
Oct 14, 2019	45.87	45.90	45.81	45.85	377,004	+0.01(+0.02%)
Oct 11, 2019	45.86	45.89	45.83	45.84	736,900	-0.06(-0.13%)
Oct 10, 2019	45.93	45.96	45.87	45.90	327,773	-0.04(-0.08%)
Oct 09, 2019	45.95	45.98	45.93	45.94	426,829	+0.00(+0.00%)
Oct 08, 2019	45.99	45.99	45.90	45.94	713,360	-0.05(-0.12%)
Oct 07, 2019	45.96	46.00	45.96	45.99	412,469	-0.01(-0.02%)
Oct 04, 2019	45.97	46.00	45.96	46.00	541,791	+0.04(+0.08%)
Oct 03, 2019	45.91	45.97	45.91	45.96	442,281	+0.06(+0.13%)
Oct 02, 2019	45.88	45.93	45.87	45.90	465,983	+0.04(+0.10%)
Oct 01, 2019	45.85	45.89	45.80	45.86	717,237	+0.00(+0.00%)
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%)

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.