Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.32	47.32	47.27	47.29	258,098	-0.03(-0.06%)
Jan 30, 2020	47.28	47.32	47.28	47.32	296,114	+0.03(+0.06%)
Jan 29, 2020	47.31	47.31	47.28	47.29	283,737	-0.01(-0.02%)
Jan 28, 2020	47.29	47.30	47.28	47.30	211,274	+0.01(+0.02%)
Jan 27, 2020	47.29	47.32	47.29	47.29	303,502	+0.01(+0.02%)
Jan 24, 2020	47.29	47.31	47.22	47.29	302,594	+0.03(+0.06%)
Jan 23, 2020	47.23	47.28	47.21	47.26	517,388	+0.04(+0.08%)
Jan 22, 2020	47.25	47.28	47.17	47.22	904,149	+0.01(+0.02%)
Jan 21, 2020	47.19	47.25	47.19	47.21	361,861	+0.01(+0.02%)
Jan 17, 2020	47.20	47.23	47.17	47.20	753,717	+0.01(+0.02%)
Jan 16, 2020	47.20	47.23	47.16	47.19	232,908	-0.01(-0.02%)
Jan 15, 2020	47.16	47.20	47.14	47.20	595,635	+0.08(+0.16%)
Jan 14, 2020	47.11	47.17	47.10	47.12	825,645	-0.01(-0.02%)
Jan 13, 2020	47.12	47.13	47.06	47.13	290,399	+0.04(+0.08%)
Jan 10, 2020	47.11	47.12	47.08	47.09	308,861	-0.03(-0.06%)
Jan 09, 2020	47.11	47.14	47.08	47.12	240,498	+0.05(+0.10%)
Jan 08, 2020	47.10	47.13	47.07	47.07	398,646	+0.00(+0.00%)
Jan 07, 2020	47.08	47.15	47.07	47.07	1,181,231	-0.04(-0.08%)
Jan 06, 2020	47.13	47.13	47.09	47.11	609,803	+0.04(+0.08%)
Jan 03, 2020	47.08	47.11	47.07	47.07	486,114	+0.00(+0.00%)
Jan 02, 2020	47.01	47.07	46.99	47.07	1,895,248	+0.06(+0.12%)
Dec 31, 2019	47.00	47.03	46.98	47.02	315,859	+0.04(+0.08%)
Dec 30, 2019	47.01	47.02	46.96	46.98	379,049	-0.04(-0.08%)
Dec 27, 2019	47.00	47.02	46.95	47.02	208,066	+0.01(+0.02%)
Dec 26, 2019	46.94	47.02	46.94	47.01	182,540	+0.01(+0.02%)
Dec 24, 2019	46.99	47.01	46.96	47.00	207,021	+0.05(+0.10%)
Dec 23, 2019	46.97	47.01	46.94	46.95	426,436	-0.02(-0.04%)
Dec 20, 2019	46.95	46.99	46.91	46.97	514,003	+0.03(+0.06%)
Dec 19, 2019	46.95	46.98	46.92	46.94	471,351	-0.03(-0.06%)
Dec 18, 2019	46.93	46.97	46.91	46.97	568,625	+0.04(+0.08%)
Dec 17, 2019	46.96	46.97	46.92	46.93	287,341	-0.03(-0.06%)
Dec 16, 2019	46.94	46.98	46.93	46.96	444,192	+0.03(+0.06%)
Dec 13, 2019	46.92	46.96	46.91	46.93	195,768	+0.00(+0.00%)
Dec 12, 2019	46.98	46.98	46.90	46.93	158,975	-0.03(-0.06%)
Dec 11, 2019	46.94	46.96	46.92	46.96	225,624	+0.06(+0.12%)
Dec 10, 2019	46.94	46.94	46.90	46.90	336,362	-0.04(-0.08%)
Dec 09, 2019	46.89	46.95	46.89	46.94	182,924	+0.07(+0.14%)
Dec 06, 2019	46.91	46.93	46.87	46.87	295,116	-0.06(-0.12%)
Dec 05, 2019	46.90	46.93	46.89	46.93	170,185	+0.01(+0.02%)
Dec 04, 2019	46.92	46.92	46.90	46.92	243,271	+0.03(+0.06%)
Dec 03, 2019	46.87	46.93	46.87	46.89	228,027	+0.04(+0.08%)
Dec 02, 2019	46.83	46.87	46.83	46.86	224,920	+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	524,243	-0.04(-0.08%)
Nov 26, 2019	46.84	46.90	46.84	46.90	371,487	+0.08(+0.16%)
Nov 25, 2019	46.83	46.87	46.82	46.83	252,903	-0.02(-0.04%)
Nov 22, 2019	46.87	46.87	46.83	46.85	256,101	+0.03(+0.06%)
Nov 21, 2019	46.86	46.86	46.82	46.82	374,816	-0.04(-0.08%)
Nov 20, 2019	46.83	46.88	46.81	46.86	246,423	+0.02(+0.04%)
Nov 19, 2019	46.83	46.84	46.81	46.84	200,289	+0.01(+0.02%)
Nov 18, 2019	46.82	46.85	46.78	46.83	2,359,148	+0.06(+0.12%)
Nov 15, 2019	46.81	46.82	46.77	46.77	301,542	-0.05(-0.10%)
Nov 14, 2019	46.81	46.82	46.78	46.82	192,186	+0.06(+0.12%)
Nov 13, 2019	46.76	46.81	46.76	46.76	249,258	-0.02(-0.04%)
Nov 12, 2019	46.75	46.78	46.73	46.78	174,553	+0.04(+0.08%)
Nov 11, 2019	46.73	46.76	46.72	46.74	145,117	+0.03(+0.06%)
Nov 08, 2019	46.68	46.74	46.68	46.71	197,154	-0.03(-0.06%)
Nov 07, 2019	46.76	46.78	46.68	46.74	315,463	-0.06(-0.12%)
Nov 06, 2019	46.76	46.80	46.75	46.80	148,751	+0.03(+0.06%)
Nov 05, 2019	46.80	46.80	46.76	46.77	225,045	-0.03(-0.06%)
Nov 04, 2019	46.82	46.82	46.79	46.80	291,047	-0.02(-0.04%)

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.