Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.91	45.93	45.89	45.92	21,260	+0.00(+0.01%)
Nov 27, 2019	45.93	45.93	45.89	45.91	103,296	-0.02(-0.05%)
Nov 26, 2019	45.94	45.94	45.91	45.93	126,331	+0.03(+0.07%)
Nov 25, 2019	45.87	45.92	45.85	45.90	2,463,665	+0.02(+0.04%)
Nov 22, 2019	45.88	45.90	45.87	45.88	95,393	+0.01(+0.03%)
Nov 21, 2019	45.91	45.91	45.87	45.87	76,570	-0.03(-0.06%)
Nov 20, 2019	45.91	45.93	45.90	45.90	130,858	-0.01(-0.02%)
Nov 19, 2019	45.91	45.91	45.90	45.91	91,516	+0.00(+0.00%)
Nov 18, 2019	45.88	45.91	45.86	45.91	2,676,877	+0.05(+0.10%)
Nov 15, 2019	45.86	45.87	45.84	45.86	67,677	-0.04(-0.08%)
Nov 14, 2019	45.85	45.90	45.84	45.90	132,997	+0.08(+0.18%)
Nov 13, 2019	45.81	45.85	45.79	45.82	549,472	+0.04(+0.08%)
Nov 12, 2019	45.78	45.78	45.76	45.78	91,126	+0.00(+0.00%)
Nov 11, 2019	45.76	45.79	45.76	45.78	48,686	+0.00(+0.00%)
Nov 08, 2019	45.76	45.80	45.75	45.78	110,197	+0.00(+0.00%)
Nov 07, 2019	45.82	45.82	45.74	45.78	162,088	-0.07(-0.16%)
Nov 06, 2019	45.81	45.87	45.81	45.85	126,504	+0.05(+0.10%)
Nov 05, 2019	45.80	45.82	45.75	45.81	521,789	-0.05(-0.12%)
Nov 04, 2019	45.86	45.87	45.84	45.86	63,804	-0.04(-0.08%)
Nov 01, 2019	45.87	45.90	45.84	45.90	132,682	-0.01(-0.01%)
Oct 31, 2019	45.83	45.91	45.83	45.90	141,196	+0.09(+0.20%)
Oct 30, 2019	45.78	45.81	45.75	45.81	96,195	+0.04(+0.10%)
Oct 29, 2019	45.80	45.80	45.76	45.77	129,316	-0.04(-0.08%)
Oct 28, 2019	45.79	45.81	45.75	45.81	60,181	-0.01(-0.02%)
Oct 25, 2019	45.84	45.84	45.79	45.81	244,695	-0.03(-0.06%)
Oct 24, 2019	45.84	45.86	45.83	45.84	72,445	+0.03(+0.06%)
Oct 23, 2019	45.83	45.84	45.81	45.81	80,352	+0.00(+0.00%)
Oct 22, 2019	45.82	45.82	45.80	45.81	80,652	+0.01(+0.02%)
Oct 21, 2019	45.79	45.81	45.79	45.80	86,232	-0.02(-0.04%)
Oct 18, 2019	45.81	45.83	45.79	45.82	60,030	+0.03(+0.06%)
Oct 17, 2019	45.77	45.80	45.76	45.80	56,139	+0.02(+0.04%)
Oct 16, 2019	45.77	45.79	45.74	45.78	112,956	+0.04(+0.10%)
Oct 15, 2019	45.76	45.77	45.73	45.73	43,324	-0.03(-0.06%)
Oct 14, 2019	45.74	45.78	45.74	45.76	47,673	+0.03(+0.06%)
Oct 11, 2019	45.77	45.77	45.73	45.73	73,196	-0.09(-0.20%)
Oct 10, 2019	45.85	45.85	45.78	45.82	204,135	-0.03(-0.06%)
Oct 09, 2019	45.89	45.90	45.83	45.85	59,631	-0.04(-0.08%)
Oct 08, 2019	45.89	45.93	45.85	45.89	169,775	+0.03(+0.06%)
Oct 07, 2019	45.89	45.89	45.85	45.86	63,918	-0.04(-0.08%)
Oct 04, 2019	45.90	45.91	45.88	45.90	56,236	+0.00(+0.01%)
Oct 03, 2019	45.83	45.92	45.82	45.90	69,957	+0.08(+0.18%)
Oct 02, 2019	45.79	45.82	45.76	45.81	186,600	+0.04(+0.08%)
Oct 01, 2019	45.66	45.80	45.66	45.78	84,690	+0.05(+0.12%)
Sep 30, 2019	45.67	45.72	45.65	45.72	93,221	+0.05(+0.12%)
Sep 27, 2019	45.66	45.69	45.63	45.67	69,007	+0.00(+0.00%)
Sep 26, 2019	45.63	45.68	45.63	45.67	158,191	+0.03(+0.06%)
Sep 25, 2019	45.66	45.67	45.62	45.64	116,952	-0.04(-0.10%)
Sep 24, 2019	45.65	45.71	45.64	45.69	112,755	+0.03(+0.08%)
Sep 23, 2019	45.64	45.69	45.63	45.65	103,508	+0.01(+0.02%)
Sep 20, 2019	45.56	45.64	45.55	45.64	111,508	+0.07(+0.16%)
Sep 19, 2019	45.57	45.58	45.55	45.57	83,111	+0.04(+0.08%)
Sep 18, 2019	45.56	45.61	45.49	45.54	409,092	+0.00(+0.00%)
Sep 17, 2019	45.48	45.54	45.48	45.54	435,828	+0.04(+0.10%)
Sep 16, 2019	45.47	45.49	45.46	45.49	125,822	+0.05(+0.12%)
Sep 13, 2019	45.47	45.50	45.43	45.44	89,475	-0.06(-0.14%)
Sep 12, 2019	45.57	45.58	45.50	45.50	102,149	-0.02(-0.04%)
Sep 11, 2019	45.54	45.55	45.51	45.52	217,474	+0.00(+0.00%)
Sep 10, 2019	45.60	45.60	45.50	45.52	166,376	-0.11(-0.23%)
Sep 09, 2019	45.65	45.65	45.60	45.63	80,534	-0.08(-0.18%)
Sep 06, 2019	45.68	45.71	45.67	45.71	120,120	+0.03(+0.06%)
Sep 05, 2019	45.71	45.71	45.62	45.68	117,767	-0.10(-0.21%)
Sep 04, 2019	45.72	45.78	45.72	45.78	125,234	+0.05(+0.11%)

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.