Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.00	47.03	46.98	47.02	315,862	+0.04(+0.08%)
Dec 30, 2019	47.01	47.02	46.96	46.98	379,052	-0.04(-0.08%)
Dec 27, 2019	47.00	47.02	46.95	47.02	208,067	+0.01(+0.02%)
Dec 26, 2019	46.94	47.02	46.94	47.01	182,541	+0.01(+0.02%)
Dec 24, 2019	46.99	47.01	46.96	47.00	207,023	+0.05(+0.10%)
Dec 23, 2019	46.97	47.01	46.94	46.95	426,439	-0.02(-0.04%)
Dec 20, 2019	46.95	46.99	46.91	46.97	514,007	+0.03(+0.06%)
Dec 19, 2019	46.95	46.98	46.92	46.94	471,355	-0.03(-0.06%)
Dec 18, 2019	46.93	46.97	46.91	46.97	568,629	+0.04(+0.08%)
Dec 17, 2019	46.96	46.97	46.92	46.93	287,343	-0.03(-0.06%)
Dec 16, 2019	46.94	46.98	46.93	46.96	444,196	+0.03(+0.06%)
Dec 13, 2019	46.92	46.96	46.91	46.93	195,770	+0.00(+0.00%)
Dec 12, 2019	46.98	46.98	46.90	46.93	158,976	-0.03(-0.06%)
Dec 11, 2019	46.94	46.96	46.92	46.96	225,626	+0.06(+0.12%)
Dec 10, 2019	46.94	46.94	46.90	46.90	336,364	-0.04(-0.08%)
Dec 09, 2019	46.89	46.95	46.89	46.94	182,925	+0.07(+0.14%)
Dec 06, 2019	46.91	46.93	46.87	46.87	295,119	-0.06(-0.12%)
Dec 05, 2019	46.90	46.93	46.89	46.93	170,187	+0.01(+0.02%)
Dec 04, 2019	46.92	46.92	46.90	46.92	243,273	+0.03(+0.06%)
Dec 03, 2019	46.87	46.93	46.87	46.89	228,029	+0.04(+0.08%)
Dec 02, 2019	46.83	46.87	46.83	46.85	224,922	+0.01(+0.02%)
Nov 29, 2019	46.89	46.89	46.85	46.85	76,851	-0.02(-0.04%)
Nov 27, 2019	46.90	46.90	46.86	46.87	524,247	-0.04(-0.08%)
Nov 26, 2019	46.84	46.90	46.84	46.90	371,490	+0.08(+0.16%)
Nov 25, 2019	46.83	46.87	46.82	46.83	252,905	-0.02(-0.04%)
Nov 22, 2019	46.87	46.87	46.83	46.85	256,103	+0.03(+0.06%)
Nov 21, 2019	46.86	46.86	46.82	46.82	374,819	-0.04(-0.08%)
Nov 20, 2019	46.83	46.88	46.81	46.86	246,425	+0.02(+0.04%)
Nov 19, 2019	46.83	46.84	46.81	46.84	200,291	+0.01(+0.02%)
Nov 18, 2019	46.82	46.85	46.78	46.83	2,359,166	+0.06(+0.12%)
Nov 15, 2019	46.81	46.82	46.77	46.77	301,544	-0.05(-0.10%)
Nov 14, 2019	46.81	46.82	46.78	46.82	192,187	+0.06(+0.12%)
Nov 13, 2019	46.76	46.81	46.76	46.76	249,260	-0.02(-0.04%)
Nov 12, 2019	46.75	46.78	46.73	46.78	174,554	+0.04(+0.08%)
Nov 11, 2019	46.73	46.76	46.72	46.74	145,118	+0.03(+0.06%)
Nov 08, 2019	46.68	46.74	46.68	46.71	197,155	-0.03(-0.06%)
Nov 07, 2019	46.76	46.78	46.68	46.74	315,465	-0.06(-0.12%)
Nov 06, 2019	46.76	46.80	46.75	46.80	148,752	+0.03(+0.06%)
Nov 05, 2019	46.80	46.80	46.76	46.77	225,047	-0.03(-0.06%)
Nov 04, 2019	46.82	46.82	46.79	46.80	291,050	-0.02(-0.04%)
Nov 01, 2019	46.82	46.85	46.78	46.82	226,263	+0.02(+0.03%)
Oct 31, 2019	46.77	46.82	46.75	46.80	261,629	+0.05(+0.10%)
Oct 30, 2019	46.71	46.76	46.69	46.76	194,230	+0.09(+0.18%)
Oct 29, 2019	46.70	46.71	46.67	46.67	227,178	+0.01(+0.02%)
Oct 28, 2019	46.67	46.71	46.66	46.66	172,874	-0.01(-0.02%)
Oct 25, 2019	46.72	46.72	46.67	46.67	243,081	-0.02(-0.04%)
Oct 24, 2019	46.70	46.75	46.69	46.69	221,088	-0.06(-0.12%)
Oct 23, 2019	46.76	46.78	46.72	46.75	306,991	+0.00(+0.00%)
Oct 22, 2019	46.74	46.75	46.70	46.75	265,880	+0.02(+0.04%)
Oct 21, 2019	46.74	46.75	46.71	46.73	157,703	-0.05(-0.10%)
Oct 18, 2019	46.75	46.77	46.75	46.77	350,733	+0.03(+0.06%)
Oct 17, 2019	46.81	46.84	46.75	46.75	203,003	-0.09(-0.18%)
Oct 16, 2019	46.80	46.84	46.77	46.83	462,355	+0.02(+0.04%)
Oct 15, 2019	46.82	46.82	46.77	46.81	144,673	-0.03(-0.06%)
Oct 14, 2019	46.82	46.85	46.78	46.84	135,011	+0.03(+0.06%)
Oct 11, 2019	46.82	46.82	46.75	46.81	195,597	-0.02(-0.04%)
Oct 10, 2019	46.86	46.87	46.82	46.83	244,680	-0.03(-0.06%)
Oct 09, 2019	46.83	46.86	46.82	46.86	225,184	+0.04(+0.08%)
Oct 08, 2019	46.78	46.86	46.77	46.82	193,392	+0.07(+0.14%)
Oct 07, 2019	46.78	46.79	46.75	46.76	344,244	+0.01(+0.02%)
Oct 04, 2019	46.72	46.77	46.72	46.75	166,876	+0.04(+0.08%)
Oct 03, 2019	46.69	46.77	46.69	46.71	324,062	+0.03(+0.06%)
Oct 02, 2019	46.67	46.70	46.66	46.68	286,526	+0.06(+0.12%)

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.