Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.97	47.03	46.90	46.96	79,309	-0.10(-0.22%)
Dec 30, 2019	46.95	47.07	46.90	47.06	22,458	-0.04(-0.08%)
Dec 27, 2019	47.08	47.12	47.05	47.09	34,725	+0.10(+0.20%)
Dec 26, 2019	46.93	47.00	46.92	47.00	20,844	+0.09(+0.18%)
Dec 24, 2019	46.76	46.95	46.76	46.91	20,552	+0.06(+0.13%)
Dec 23, 2019	46.92	46.92	46.79	46.85	18,721	-0.04(-0.08%)
Dec 20, 2019	46.83	46.91	46.83	46.89	77,157	+0.00(+0.01%)
Dec 19, 2019	46.77	46.94	46.77	46.88	107,547	+0.06(+0.12%)
Dec 18, 2019	46.82	46.85	46.78	46.83	60,005	-0.07(-0.15%)
Dec 17, 2019	46.91	46.91	46.84	46.90	20,834	+0.04(+0.09%)
Dec 16, 2019	46.93	46.93	46.83	46.86	33,393	-0.09(-0.20%)
Dec 13, 2019	46.81	46.98	46.75	46.95	23,360	+0.31(+0.67%)
Dec 12, 2019	46.80	46.82	46.58	46.64	54,713	-0.30(-0.64%)
Dec 11, 2019	46.80	46.99	46.80	46.94	22,791	+0.17(+0.36%)
Dec 10, 2019	46.72	46.81	46.72	46.77	36,706	+0.00(+0.00%)
Dec 09, 2019	46.86	46.86	46.76	46.77	19,595	+0.02(+0.03%)
Dec 06, 2019	46.64	46.79	46.64	46.75	48,630	-0.04(-0.08%)
Dec 05, 2019	46.65	46.79	46.65	46.79	39,994	-0.02(-0.04%)
Dec 04, 2019	46.85	46.85	46.68	46.81	37,870	-0.04(-0.09%)
Dec 03, 2019	46.75	46.93	46.75	46.85	151,495	+0.28(+0.61%)
Dec 02, 2019	46.55	46.58	46.49	46.57	44,790	-0.20(-0.43%)
Nov 29, 2019	46.84	46.84	46.72	46.77	9,683	-0.04(-0.09%)
Nov 27, 2019	46.75	46.84	46.75	46.81	30,964	-0.02(-0.04%)
Nov 26, 2019	46.76	46.85	46.76	46.83	19,444	+0.12(+0.27%)
Nov 25, 2019	46.67	46.72	46.67	46.71	30,777	+0.09(+0.19%)
Nov 22, 2019	46.56	46.62	46.55	46.62	246,930	+0.11(+0.24%)
Nov 21, 2019	46.55	46.55	46.47	46.50	29,868	-0.13(-0.28%)
Nov 20, 2019	46.62	46.65	46.57	46.63	19,318	+0.08(+0.17%)
Nov 19, 2019	46.50	46.55	46.50	46.55	25,989	+0.12(+0.26%)
Nov 18, 2019	46.43	46.53	46.43	46.43	23,095	+0.01(+0.03%)
Nov 15, 2019	46.40	46.44	46.40	46.42	62,154	+0.00(+0.00%)
Nov 14, 2019	46.42	46.46	46.39	46.42	24,115	+0.18(+0.38%)
Nov 13, 2019	46.29	46.29	46.21	46.24	50,075	+0.09(+0.19%)
Nov 12, 2019	46.10	46.16	46.06	46.15	47,301	+0.06(+0.13%)
Nov 11, 2019	46.11	46.15	46.05	46.09	14,766	+0.02(+0.05%)
Nov 08, 2019	46.13	46.20	46.03	46.07	31,978	-0.06(-0.12%)
Nov 07, 2019	46.23	46.23	46.03	46.13	29,081	-0.25(-0.55%)
Nov 06, 2019	46.35	46.41	46.32	46.38	13,683	+0.14(+0.31%)
Nov 05, 2019	46.27	46.27	46.19	46.23	18,936	-0.22(-0.48%)
Nov 04, 2019	46.43	46.47	46.39	46.46	97,503	-0.13(-0.28%)
Nov 01, 2019	46.64	46.69	46.51	46.59	85,012	-0.03(-0.06%)
Oct 31, 2019	46.58	46.66	46.54	46.62	36,028	+0.26(+0.56%)
Oct 30, 2019	46.22	46.38	46.20	46.35	40,804	+0.13(+0.28%)
Oct 29, 2019	46.24	46.25	46.21	46.22	22,326	-0.04(-0.09%)
Oct 28, 2019	46.27	46.30	46.21	46.27	18,877	-0.11(-0.23%)
Oct 25, 2019	46.45	46.45	46.31	46.37	14,450	-0.04(-0.08%)
Oct 24, 2019	46.46	46.48	46.40	46.41	13,413	+0.05(+0.11%)
Oct 23, 2019	46.41	46.44	46.34	46.36	12,823	+0.04(+0.08%)
Oct 22, 2019	46.40	46.40	46.24	46.32	22,558	+0.04(+0.10%)
Oct 21, 2019	46.26	46.31	46.24	46.27	15,054	-0.07(-0.15%)
Oct 18, 2019	46.35	46.41	46.33	46.35	19,078	+0.04(+0.10%)
Oct 17, 2019	46.26	46.38	46.24	46.30	69,044	+0.03(+0.06%)
Oct 16, 2019	46.22	46.28	46.22	46.27	54,215	+0.07(+0.15%)
Oct 15, 2019	46.27	46.27	46.20	46.20	780,981	-0.08(-0.18%)
Oct 14, 2019	46.22	46.30	46.22	46.29	14,268	+0.15(+0.32%)
Oct 11, 2019	46.19	46.20	46.08	46.14	91,329	-0.07(-0.16%)
Oct 10, 2019	46.32	46.32	46.20	46.22	23,351	-0.22(-0.48%)
Oct 09, 2019	46.55	46.55	46.42	46.44	55,199	-0.05(-0.10%)
Oct 08, 2019	46.62	46.62	46.48	46.48	21,698	-0.03(-0.06%)
Oct 07, 2019	46.58	46.62	46.50	46.51	25,363	-0.21(-0.45%)
Oct 04, 2019	46.58	46.73	46.58	46.72	54,526	+0.16(+0.35%)
Oct 03, 2019	46.44	46.59	46.44	46.56	46,082	+0.18(+0.40%)
Oct 02, 2019	46.35	46.40	46.33	46.37	25,266	-0.01(-0.01%)

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.