Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.34	46.40	46.30	46.40	773,091	+0.09(+0.19%)
Jan 30, 2020	46.29	46.32	46.27	46.31	641,376	+0.04(+0.10%)
Jan 29, 2020	46.24	46.30	46.23	46.27	868,810	+0.03(+0.06%)
Jan 28, 2020	46.25	46.27	46.20	46.24	525,417	-0.04(-0.08%)
Jan 27, 2020	46.27	46.28	46.22	46.28	770,211	+0.05(+0.12%)
Jan 24, 2020	46.20	46.22	46.16	46.22	4,321,638	+0.04(+0.10%)
Jan 23, 2020	46.20	46.22	46.16	46.18	9,093,394	+0.00(+0.00%)
Jan 22, 2020	46.16	46.19	46.13	46.18	692,541	+0.02(+0.04%)
Jan 21, 2020	46.16	46.16	46.10	46.16	1,424,214	+0.07(+0.15%)
Jan 17, 2020	46.06	46.12	46.00	46.09	1,100,214	+0.02(+0.05%)
Jan 16, 2020	46.09	46.12	46.03	46.07	1,027,330	-0.02(-0.05%)
Jan 15, 2020	46.11	46.11	46.05	46.09	577,851	+0.00(+0.00%)
Jan 14, 2020	46.07	46.10	46.05	46.09	390,572	+0.02(+0.04%)
Jan 13, 2020	46.05	46.10	46.05	46.07	575,303	+0.00(+0.00%)
Jan 10, 2020	46.04	46.11	46.01	46.07	570,790	+0.03(+0.06%)
Jan 09, 2020	46.05	46.05	45.98	46.05	523,117	-0.03(-0.06%)
Jan 08, 2020	46.06	46.09	46.04	46.07	546,256	+0.03(+0.06%)
Jan 07, 2020	46.05	46.08	46.05	46.05	503,660	-0.02(-0.04%)
Jan 06, 2020	46.06	46.12	46.05	46.06	785,870	+0.02(+0.04%)
Jan 03, 2020	46.05	46.06	45.99	46.05	597,954	+0.07(+0.15%)
Jan 02, 2020	45.97	46.02	45.93	45.97	865,214	+0.02(+0.04%)
Dec 31, 2019	45.93	45.97	45.91	45.96	653,410	+0.03(+0.06%)
Dec 30, 2019	45.96	45.98	45.90	45.93	1,156,891	-0.03(-0.06%)
Dec 27, 2019	45.93	45.96	45.89	45.96	931,366	+0.06(+0.14%)
Dec 26, 2019	45.95	45.95	45.89	45.89	289,713	-0.03(-0.06%)
Dec 24, 2019	45.89	45.93	45.86	45.92	321,351	+0.03(+0.06%)
Dec 23, 2019	45.90	45.95	45.87	45.89	405,269	-0.02(-0.04%)
Dec 20, 2019	45.91	45.95	45.89	45.91	457,286	+0.01(+0.02%)
Dec 19, 2019	45.91	45.94	45.89	45.90	471,977	+0.00(+0.00%)
Dec 18, 2019	45.92	45.97	45.88	45.90	714,613	-0.02(-0.04%)
Dec 17, 2019	45.92	45.99	45.88	45.92	682,665	-0.12(-0.27%)
Dec 16, 2019	45.96	46.05	45.94	46.05	625,298	+0.09(+0.19%)
Dec 13, 2019	45.97	45.97	45.92	45.96	533,932	+0.04(+0.10%)
Dec 12, 2019	45.94	45.97	45.90	45.91	528,976	-0.04(-0.10%)
Dec 11, 2019	45.90	45.96	45.90	45.96	379,008	+0.04(+0.08%)
Dec 10, 2019	45.96	45.96	45.89	45.92	478,983	-0.04(-0.08%)
Dec 09, 2019	45.98	45.99	45.95	45.96	365,884	-0.02(-0.04%)
Dec 06, 2019	45.98	45.99	45.95	45.97	419,659	-0.02(-0.04%)
Dec 05, 2019	46.00	46.01	45.94	45.99	481,272	+0.00(+0.00%)
Dec 04, 2019	46.03	46.03	45.97	45.99	403,676	-0.04(-0.08%)
Dec 03, 2019	46.00	46.03	45.97	46.03	677,195	+0.06(+0.13%)
Dec 02, 2019	45.97	45.98	45.89	45.97	469,297	+0.00(+0.00%)
Nov 29, 2019	45.93	45.99	45.89	45.97	159,009	+0.05(+0.12%)
Nov 27, 2019	45.91	45.96	45.89	45.91	370,420	-0.02(-0.04%)
Nov 26, 2019	45.93	45.94	45.91	45.93	443,051	-0.01(-0.02%)
Nov 25, 2019	45.93	45.97	45.91	45.94	418,097	+0.01(+0.02%)
Nov 22, 2019	45.92	45.93	45.89	45.93	533,157	+0.00(+0.00%)
Nov 21, 2019	45.90	45.94	45.89	45.93	519,795	+0.04(+0.08%)
Nov 20, 2019	45.88	45.95	45.88	45.89	385,583	+0.02(+0.04%)
Nov 19, 2019	45.89	45.92	45.85	45.88	585,380	-0.01(-0.02%)
Nov 18, 2019	45.89	45.91	45.79	45.89	489,098	-0.02(-0.04%)
Nov 15, 2019	45.91	45.96	45.85	45.90	961,557	+0.00(+0.00%)
Nov 14, 2019	45.89	45.94	45.85	45.90	489,589	+0.05(+0.12%)
Nov 13, 2019	45.82	45.87	45.81	45.85	392,843	+0.05(+0.12%)
Nov 12, 2019	45.81	45.88	45.79	45.80	276,300	-0.04(-0.08%)
Nov 11, 2019	45.81	45.85	45.81	45.83	291,537	+0.03(+0.06%)
Nov 08, 2019	45.81	45.84	45.78	45.81	526,718	-0.02(-0.04%)
Nov 07, 2019	45.85	45.88	45.80	45.82	614,223	-0.05(-0.12%)
Nov 06, 2019	45.87	45.93	45.83	45.88	882,007	+0.02(+0.04%)
Nov 05, 2019	45.88	45.91	45.85	45.86	589,252	-0.05(-0.12%)
Nov 04, 2019	45.92	45.93	45.89	45.91	598,152	+0.00(+0.00%)

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.