Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.67	45.85	45.67	45.78	1,745	+0.01(+0.02%)
Nov 27, 2019	45.82	45.82	45.67	45.77	5,236	+0.03(+0.06%)
Nov 26, 2019	45.76	45.81	45.62	45.74	11,582	+0.11(+0.24%)
Nov 25, 2019		45.64	45.64	45.64	193	+0.00(+0.00%)
Nov 22, 2019	45.74	45.74	45.61	45.64	12,335	-0.02(-0.05%)
Nov 21, 2019	45.67	45.73	45.61	45.66	24,199	+0.07(+0.16%)
Nov 20, 2019	45.58	45.59	45.58	45.58	18,368	+0.02(+0.05%)
Nov 19, 2019	45.63	45.63	45.53	45.56	12,549	-0.01(-0.03%)
Nov 18, 2019	45.61	45.63	45.53	45.58	9,136	+0.07(+0.15%)
Nov 15, 2019	45.58	45.58	45.51	45.51	3,850	-0.04(-0.09%)
Nov 14, 2019	45.59	45.61	45.41	45.55	6,089	+0.07(+0.16%)
Nov 13, 2019	45.53	45.53	45.47	45.47	3,394	+0.08(+0.18%)
Nov 12, 2019	45.48	45.48	45.39	45.39	2,227	-0.07(-0.16%)
Nov 11, 2019	45.52	45.52	45.35	45.47	3,210	-0.00(-0.01%)
Nov 08, 2019	45.47	45.50	45.41	45.47	2,917	+0.13(+0.28%)
Nov 07, 2019	45.56	45.56	45.33	45.34	7,460	-0.28(-0.61%)
Nov 06, 2019	45.64	45.64	45.52	45.62	14,738	+0.09(+0.20%)
Nov 05, 2019	45.58	45.58	45.50	45.53	18,829	-0.02(-0.04%)
Nov 04, 2019	45.62	45.62	45.50	45.55	7,418	-0.05(-0.11%)
Nov 01, 2019	45.57	45.61	45.57	45.60	11,901	-0.03(-0.08%)
Oct 31, 2019	45.64	45.70	45.58	45.64	20,362	+0.14(+0.30%)
Oct 30, 2019	45.33	45.50	45.33	45.50	15,577	+0.07(+0.15%)
Oct 29, 2019	45.52	45.52	45.40	45.43	21,641	-0.01(-0.02%)
Oct 28, 2019	45.42	45.46	45.41	45.44	3,210	-0.06(-0.13%)
Oct 25, 2019	45.50	45.50	45.34	45.50	6,767	+0.03(+0.08%)
Oct 24, 2019	45.46	45.46	45.37	45.46	3,184	+0.02(+0.04%)
Oct 23, 2019	45.41	45.47	45.35	45.45	6,052	+0.03(+0.06%)
Oct 22, 2019	45.46	45.46	45.39	45.42	21,289	-0.03(-0.08%)
Oct 21, 2019	45.42	45.49	45.40	45.46	9,099	-0.05(-0.10%)
Oct 18, 2019	45.55	45.55	45.37	45.50	5,499	+0.01(+0.02%)
Oct 17, 2019	45.43	45.52	45.43	45.49	6,718	-0.05(-0.11%)
Oct 16, 2019	45.42	45.55	45.42	45.55	3,709	+0.06(+0.13%)
Oct 15, 2019	45.54	45.56	45.47	45.49	14,204	-0.17(-0.37%)
Oct 14, 2019	45.55	45.66	45.49	45.66	14,338	+0.14(+0.30%)
Oct 11, 2019	45.60	45.62	45.45	45.52	14,742	-0.09(-0.20%)
Oct 10, 2019	45.72	45.72	45.57	45.61	38,624	-0.05(-0.11%)
Oct 09, 2019	45.74	45.76	45.66	45.66	4,963	-0.05(-0.10%)
Oct 08, 2019	45.64	45.71	45.64	45.71	5,113	+0.14(+0.30%)
Oct 07, 2019	45.67	45.71	45.57	45.57	5,915	-0.01(-0.02%)
Oct 04, 2019	45.59	45.66	45.50	45.58	3,510	-0.03(-0.06%)
Oct 03, 2019	45.60	45.63	45.56	45.61	3,291	+0.13(+0.28%)
Oct 02, 2019	45.55	45.55	45.48	45.48	3,084	+0.04(+0.08%)
Oct 01, 2019	45.42	45.54	45.40	45.44	5,781	-0.06(-0.14%)
Sep 30, 2019	45.51	45.52	45.45	45.51	3,387	+0.13(+0.28%)
Sep 27, 2019	45.48	45.51	45.34	45.38	11,349	+0.01(+0.02%)
Sep 26, 2019	45.43	45.48	45.37	45.37	15,003	-0.06(-0.13%)
Sep 25, 2019	45.51	45.52	45.43	45.43	7,700	+0.02(+0.05%)
Sep 24, 2019	45.57	45.57	45.39	45.40	6,851	-0.08(-0.18%)
Sep 23, 2019	45.43	45.52	45.43	45.49	5,490	+0.10(+0.22%)
Sep 20, 2019	45.44	45.44	45.32	45.39	6,804	+0.08(+0.19%)
Sep 19, 2019	45.40	45.45	45.29	45.30	9,710	-0.04(-0.09%)
Sep 18, 2019	45.29	45.37	45.22	45.34	7,088	+0.20(+0.45%)
Sep 17, 2019	45.01	45.19	45.01	45.14	11,202	+0.10(+0.21%)
Sep 16, 2019	45.20	45.24	45.05	45.05	14,568	-0.09(-0.19%)
Sep 13, 2019	45.17	45.18	45.13	45.13	4,458	-0.20(-0.44%)
Sep 12, 2019	45.37	45.37	45.25	45.33	8,385	-0.01(-0.01%)
Sep 11, 2019	45.25	45.47	45.25	45.34	11,181	-0.10(-0.22%)
Sep 10, 2019	45.44	45.50	45.44	45.44	2,293	-0.06(-0.13%)
Sep 09, 2019	45.43	45.53	45.43	45.50	6,415	+0.01(+0.02%)
Sep 06, 2019	45.65	45.65	45.49	45.49	7,391	-0.09(-0.19%)
Sep 05, 2019	45.65	45.65	45.46	45.57	6,710	-0.11(-0.24%)
Sep 04, 2019	45.70	45.70	45.52	45.69	12,009	+0.03(+0.05%)

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.