Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.91	45.91	45.78	45.78	13,157	-0.06(-0.14%)
Dec 30, 2019	45.76	45.89	45.76	45.85	5,267	+0.01(+0.02%)
Dec 27, 2019	45.84	45.85	45.81	45.84	7,335	+0.05(+0.11%)
Dec 26, 2019	45.83	45.84	45.78	45.79	6,059	+0.02(+0.04%)
Dec 24, 2019	45.80	45.82	45.73	45.77	11,294	+0.04(+0.08%)
Dec 23, 2019	45.75	45.77	45.71	45.73	4,223	-0.01(-0.03%)
Dec 20, 2019	45.78	45.78	45.72	45.75	15,369	+0.03(+0.07%)
Dec 19, 2019	45.72	45.78	45.69	45.72	11,588	+0.10(+0.23%)
Dec 18, 2019	45.74	45.81	45.61	45.61	9,617	-0.17(-0.37%)
Dec 17, 2019	45.77	45.84	45.72	45.78	13,089	+0.03(+0.07%)
Dec 16, 2019	45.78	45.78	45.69	45.75	18,947	-0.02(-0.05%)
Dec 13, 2019	45.78	45.78	45.72	45.77	4,191	+0.18(+0.39%)
Dec 12, 2019	45.71	45.77	45.52	45.59	21,715	-0.18(-0.39%)
Dec 11, 2019	45.67	45.79	45.67	45.77	15,409	+0.03(+0.07%)
Dec 10, 2019	45.75	45.75	45.72	45.74	9,774	+0.00(+0.00%)
Dec 09, 2019	45.80	45.80	45.66	45.74	5,594	+0.10(+0.21%)
Dec 06, 2019	45.71	45.71	45.65	45.65	16,112	-0.04(-0.10%)
Dec 05, 2019	45.69	45.73	45.65	45.69	10,136	+0.00(+0.01%)
Dec 04, 2019	45.51	45.73	45.51	45.69	25,611	-0.04(-0.09%)
Dec 03, 2019	45.76	45.79	45.66	45.73	6,025	+0.17(+0.38%)
Dec 02, 2019	45.84	45.84	45.51	45.56	15,471	-0.07(-0.15%)
Nov 29, 2019	45.52	45.69	45.52	45.63	1,751	+0.01(+0.02%)
Nov 27, 2019	45.67	45.67	45.52	45.62	5,253	+0.03(+0.06%)
Nov 26, 2019	45.61	45.66	45.47	45.59	11,620	+0.11(+0.24%)
Nov 25, 2019		45.48	45.48	45.48	193	+0.00(+0.00%)
Nov 22, 2019	45.59	45.59	45.46	45.48	12,375	-0.02(-0.05%)
Nov 21, 2019	45.51	45.58	45.46	45.51	24,280	+0.07(+0.16%)
Nov 20, 2019	45.42	45.44	45.42	45.43	18,429	+0.02(+0.05%)
Nov 19, 2019	45.48	45.48	45.38	45.41	12,591	-0.01(-0.03%)
Nov 18, 2019	45.46	45.48	45.37	45.42	9,166	+0.07(+0.15%)
Nov 15, 2019	45.43	45.43	45.36	45.36	3,863	-0.04(-0.09%)
Nov 14, 2019	45.44	45.46	45.26	45.40	6,110	+0.07(+0.16%)
Nov 13, 2019	45.38	45.38	45.32	45.32	3,405	+0.08(+0.18%)
Nov 12, 2019	45.33	45.33	45.24	45.24	2,234	-0.07(-0.16%)
Nov 11, 2019	45.37	45.37	45.20	45.32	3,220	-0.00(-0.01%)
Nov 08, 2019	45.32	45.35	45.26	45.32	2,926	+0.13(+0.28%)
Nov 07, 2019	45.41	45.41	45.18	45.19	7,485	-0.28(-0.61%)
Nov 06, 2019	45.49	45.49	45.36	45.47	14,787	+0.09(+0.20%)
Nov 05, 2019	45.42	45.42	45.35	45.38	18,892	-0.02(-0.04%)
Nov 04, 2019	45.47	45.47	45.35	45.40	7,443	-0.05(-0.11%)
Nov 01, 2019	45.41	45.46	45.41	45.45	11,941	-0.03(-0.08%)
Oct 31, 2019	45.48	45.55	45.43	45.48	20,430	+0.14(+0.30%)
Oct 30, 2019	45.18	45.35	45.18	45.35	15,629	+0.07(+0.15%)
Oct 29, 2019	45.36	45.36	45.25	45.28	21,713	-0.01(-0.02%)
Oct 28, 2019	45.27	45.31	45.26	45.29	3,220	-0.06(-0.13%)
Oct 25, 2019	45.35	45.35	45.19	45.35	6,790	+0.03(+0.08%)
Oct 24, 2019	45.31	45.31	45.22	45.31	3,194	+0.02(+0.04%)
Oct 23, 2019	45.26	45.32	45.20	45.30	6,072	+0.03(+0.06%)
Oct 22, 2019	45.31	45.31	45.24	45.27	21,359	-0.03(-0.08%)
Oct 21, 2019	45.27	45.33	45.25	45.31	9,129	-0.05(-0.10%)
Oct 18, 2019	45.39	45.39	45.22	45.35	5,517	+0.01(+0.02%)
Oct 17, 2019	45.28	45.37	45.28	45.34	6,740	-0.05(-0.11%)
Oct 16, 2019	45.27	45.39	45.27	45.39	3,721	+0.06(+0.13%)
Oct 15, 2019	45.39	45.41	45.32	45.33	14,251	-0.17(-0.37%)
Oct 14, 2019	45.40	45.51	45.34	45.51	14,386	+0.14(+0.30%)
Oct 11, 2019	45.45	45.47	45.30	45.37	14,791	-0.09(-0.20%)
Oct 10, 2019	45.57	45.57	45.42	45.46	38,752	-0.05(-0.11%)
Oct 09, 2019	45.59	45.61	45.51	45.51	4,979	-0.05(-0.10%)
Oct 08, 2019	45.49	45.56	45.49	45.56	5,130	+0.14(+0.30%)
Oct 07, 2019	45.52	45.56	45.42	45.42	5,935	-0.01(-0.02%)
Oct 04, 2019	45.44	45.51	45.35	45.43	3,521	-0.03(-0.06%)
Oct 03, 2019	45.45	45.48	45.41	45.46	3,302	+0.13(+0.28%)
Oct 02, 2019	45.39	45.40	45.33	45.33	3,094	+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.