Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	45.88	45.94	45.82	45.91	749,852	+0.12(+0.27%)
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%)

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.